Eaton Vance Total Return Bond ETF (EVTR)

51.66
+0.00 (0.00%)
NYSE · Last Trade: Jan 8th, 9:11 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/07/202651.7151.7151.6051.66468,24651.66
1/06/202651.5251.6051.4951.60472,58351.60
1/05/202651.5651.6351.5151.62704,80651.62
1/02/202651.5851.5951.4351.45498,60351.45
12/31/202551.6251.6251.5051.50777,65851.50
12/30/202551.6151.6351.5551.60740,41651.60
12/29/202551.6451.6451.5651.58294,18551.58
12/26/202551.6251.6251.5151.55229,89951.55
12/24/202551.5151.5351.4451.52168,92351.52
12/23/202551.3451.4251.3051.42353,51151.42
12/22/202551.6651.6651.5851.62222,51551.41
12/19/202551.6651.6951.6151.62442,90351.41
12/18/202551.6551.7351.6351.68400,99751.47
12/17/202551.5951.6251.5351.581,602,61251.38
12/16/202551.5151.6051.4751.60557,10851.40
12/15/202551.5851.5851.4851.53421,78751.33
12/12/202551.4951.5151.4251.44248,03451.24
12/11/202551.6851.7051.5551.55344,32651.35
12/10/202551.4551.5851.3751.54258,82951.34
12/09/202551.5051.5651.4051.40487,96251.20
12/08/202551.5751.5751.4051.41260,27551.21
12/05/202551.5851.6351.5251.53390,67151.33
12/04/202551.6851.7351.6051.64388,34651.43
12/03/202551.7251.7351.6351.68536,38651.47
12/02/202551.5451.6351.5351.60465,42651.40
12/01/202551.5651.6451.5551.60289,83351.40
11/28/202551.8151.8151.7051.7492,37351.53
11/26/202551.9352.0051.8752.00578,57451.60
11/25/202551.8951.9851.8451.89690,72651.49
11/24/202551.7851.8151.7351.77459,88551.37
11/21/202551.7251.7551.6251.70698,29951.30
11/20/202551.6451.6451.5551.60612,16851.20
11/19/202551.6151.6551.4951.53795,19851.13
11/18/202551.6051.6651.4951.53636,00651.13
11/17/202551.4951.5751.4751.49904,18551.09
11/14/202551.6651.6651.4551.45563,37151.05
11/13/202551.6551.6551.5451.57352,67051.17
11/12/202551.7151.7251.6651.70524,39551.30
11/11/202551.6051.7151.6051.64256,46951.24
11/10/202551.6051.6051.5151.51309,85351.11
11/07/202551.5651.6351.5451.57293,60251.17
11/06/202551.6151.8751.4951.55592,54351.15
11/05/202551.5351.5551.4151.42271,86251.02
11/04/202551.5451.5951.5051.52279,04051.11
11/03/202551.5351.8351.4651.53419,50551.13
10/31/202551.6551.6851.5551.55682,87351.15
10/30/202551.7551.8551.7351.80429,57151.20
10/29/202552.1152.1451.8051.88337,71851.28
10/28/202552.0852.1052.0352.08429,39051.48
10/27/202551.9752.0951.9452.09431,37051.49
10/24/202551.9752.0451.9252.04523,66651.44
10/23/202552.0052.0151.9251.94875,04851.34
10/22/202552.0452.1051.9851.98437,93351.38
10/21/202552.0852.1051.9952.08652,54351.48
10/20/202551.9951.9951.9051.94397,87951.34
10/17/202551.9651.9751.8651.88631,10851.28
10/16/202551.8451.9951.7951.96673,46751.36
10/15/202551.9051.9051.8051.80530,13151.20
10/14/202551.7251.8651.6851.82950,51351.22
10/13/202551.7251.7551.6051.73331,22651.13
10/10/202551.5751.6951.5551.63333,03551.03
10/09/202551.6051.6051.4651.46641,29350.86
10/08/202551.690.0051.5251.52491,65750.92