Eaton Vance Total Return Bond ETF (EVTR)

50.91
+0.12 (0.24%)
NYSE · Last Trade: Apr 5th, 12:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202650.7650.9650.7450.911,795,76150.91
4/01/202650.7350.8850.7250.80855,35350.80
3/31/202650.6850.8650.6850.75644,78650.75
3/30/202650.8750.9050.7750.81486,51350.81
3/27/202650.5250.6250.4150.53434,56850.53
3/26/202650.8150.8350.5850.60606,38350.60
3/25/202650.8550.9750.8450.89934,08850.89
3/24/202650.7050.8050.5950.70267,90750.70
3/23/202650.8150.9750.7050.85364,16750.85
3/20/202650.9251.1650.6350.70714,06350.70
3/19/202650.9551.1950.9551.12459,12251.12
3/18/202651.2851.5251.0951.09359,69251.09
3/17/202651.3351.3351.2751.31660,42551.31
3/16/202651.2251.2251.1251.18275,70251.18
3/13/202651.2051.2050.9550.97293,23850.97
3/12/202651.2551.2750.9951.05463,74051.05
3/11/202651.4151.4451.2151.221,247,41351.22
3/10/202651.5751.6751.4751.481,047,38851.48
3/09/202651.3451.6351.3051.59324,99051.59
3/06/202651.4451.6051.3851.50323,40651.50
3/05/202651.5351.6051.5151.58488,98151.58
3/04/202651.7351.7651.6851.70423,49451.70
3/03/202651.6351.7951.5551.73381,40351.73
3/02/202651.8451.8951.7351.78289,34951.78
2/27/202651.9952.0651.9952.01354,23152.01
2/26/202652.0652.1552.0652.14562,87252.14
2/25/202652.0952.1152.0452.05524,85452.05
2/24/202652.1452.1452.0452.07593,91952.07
2/23/202652.0752.1552.0552.10351,90552.10
2/20/202652.0652.0651.9552.02344,90452.02
2/19/202651.9952.0551.9752.00874,19452.00
2/18/202652.0352.0451.9851.99633,03951.99
2/17/202652.0652.0752.0152.04549,49152.04
2/13/202652.0152.0752.0052.05733,89052.05
2/12/202651.8151.9351.7751.88475,16851.88
2/11/202651.7551.7751.6751.71476,03251.71
2/10/202651.7851.8351.7651.77352,04551.77
2/09/202651.6551.6851.5951.66664,77351.66
2/06/202651.6651.6951.5751.651,342,80751.65
2/05/202651.5751.6651.5151.641,171,81251.64
2/04/202651.4651.4951.4051.40323,35351.40
2/03/202651.4151.4851.4151.46748,40051.46
2/02/202651.5451.5451.4251.44449,19451.44
1/30/202651.5351.5451.4551.47281,05651.47
1/29/202651.6851.7651.6351.71452,83251.71
1/28/202651.7251.7351.6351.70536,19651.70
1/27/202651.7451.7751.7051.71477,65051.71
1/26/202651.6951.7651.6951.75637,09851.75
1/23/202651.6651.7151.5751.652,081,53851.65
1/22/202651.5451.6351.5351.60491,16951.60
1/21/202651.5351.6051.4751.57703,87251.57
1/20/202651.4651.5351.4251.45564,12351.45
1/16/202651.6851.7051.5951.61558,23551.61
1/15/202651.8251.8251.7051.70524,44151.70
1/14/202651.7351.7951.6851.73608,83551.73
1/13/202651.6651.7051.6251.67489,45951.67
1/12/202651.6551.6951.5851.64466,38051.64
1/09/202651.5951.7251.5651.64725,95651.64
1/08/202651.6051.6051.5551.58532,75351.58
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