Eaton Vance Total Return Bond ETF (EVTR)

50.87
+0.07 (0.14%)
NYSE · Last Trade: May 1st, 1:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Eaton Vance Total Return Bond ETF (EVTR)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202650.8250.8450.7550.80422,59150.80
4/29/202651.0051.0850.8450.88328,97950.68
4/28/202651.1451.1851.0851.16382,12550.96
4/27/202651.2651.2851.1351.18464,91050.98
4/24/202651.1651.2851.1551.27314,28451.07
4/23/202651.3051.3251.0951.19687,44950.99
4/22/202651.3351.3651.2251.25418,20551.05
4/21/202651.3451.3851.1751.21383,88351.01
4/20/202651.4551.4551.3251.38850,85451.18
4/17/202651.3551.4851.3551.42333,55851.22
4/16/202651.3651.3751.1651.18463,60850.98
4/15/202651.2951.3251.2051.24272,10251.04
4/14/202651.2551.3251.1651.28825,51751.08
4/13/202651.0551.1550.9951.14219,21950.94
4/10/202651.1651.1651.0351.03276,43850.83
4/09/202651.0851.2051.0051.09480,52150.89
4/08/202651.2751.2751.0451.09992,73450.89
4/07/202650.8350.9450.6850.90618,40250.70
4/06/202650.8650.9150.8050.81390,04350.61
4/02/202650.7650.9650.7450.911,795,76150.71
4/01/202650.7350.8850.7250.80855,35350.60
3/31/202650.6850.8650.6850.75644,78650.55
3/30/202650.8750.9050.7750.81486,51350.41
3/27/202650.5250.6250.4150.53434,56850.13
3/26/202650.8150.8350.5850.60606,38350.20
3/25/202650.8550.9750.8450.89934,08850.48
3/24/202650.7050.8050.5950.70267,90750.30
3/23/202650.8150.9750.7050.85364,16750.44
3/20/202650.9251.1650.6350.70714,06350.30
3/19/202650.9551.1950.9551.12459,12250.71
3/18/202651.2851.5251.0951.09359,69250.68
3/17/202651.3351.3351.2751.31660,42550.90
3/16/202651.2251.2251.1251.18275,70250.77
3/13/202651.2051.2050.9550.97293,23850.56
3/12/202651.2551.2750.9951.05463,74050.64
3/11/202651.4151.4451.2151.221,247,41350.81
3/10/202651.5751.6751.4751.481,047,38851.07
3/09/202651.3451.6351.3051.59324,99051.18
3/06/202651.4451.6051.3851.50323,40651.09
3/05/202651.5351.6051.5151.58488,98151.17
3/04/202651.7351.7651.6851.70423,49451.29
3/03/202651.6351.7951.5551.73381,40351.32
3/02/202651.8451.8951.7351.78289,34951.37
2/27/202651.9952.0651.9952.01354,23151.60
2/26/202652.0652.1552.0652.14562,87251.54
2/25/202652.0952.1152.0452.05524,85451.45
2/24/202652.1452.1452.0452.07593,91951.47
2/23/202652.0752.1552.0552.10351,90551.50
2/20/202652.0652.0651.9552.02344,90451.42
2/19/202651.9952.0551.9752.00874,19451.40
2/18/202652.0352.0451.9851.99633,03951.39
2/17/202652.0652.0752.0152.04549,49151.44
2/13/202652.0152.0752.0052.05733,89051.45
2/12/202651.8151.9351.7751.88475,16851.28
2/11/202651.7551.7751.6751.71476,03251.12
2/10/202651.7851.8351.7651.77352,04551.18
2/09/202651.6551.6851.5951.66664,77351.07
2/06/202651.6651.6951.5751.651,342,80751.06
2/05/202651.5751.6651.5151.641,171,81251.05
2/04/202651.4651.4951.4051.40323,35350.81
2/03/202651.4151.4851.4151.46748,40050.87
2/02/202651.5451.5451.4251.44449,19450.85