Eaton Vance Total Return Bond ETF (EVTR)

48.24
-0.05 (-0.10%)
NYSE · Last Trade: Oct 2nd, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202648.1348.4148.0048.292,100,34948.29
9/30/202648.3548.3548.1148.19959,96748.19
9/29/202648.5248.5348.3448.481,682,83448.26
9/28/202648.6248.6248.4448.52926,97348.30
9/25/202648.6648.7948.5548.752,709,15648.53
9/24/202648.9349.0148.6648.67607,20948.45
9/23/202649.3649.3648.8448.93641,49148.71
9/22/202649.3949.4649.3249.38590,76249.16
9/21/202649.3249.4149.3249.39483,96849.17
9/18/202649.3349.3349.2249.22431,81049.00
9/17/202649.4649.4749.3549.43520,81649.20
9/16/202649.2549.4049.1549.15843,56648.93
9/15/202649.2749.2849.1649.191,180,20748.97
9/14/202649.2849.4049.1649.251,422,23249.03
9/11/202649.4549.5149.3049.32852,79849.10
9/10/202649.5349.5449.3549.351,840,05649.13
9/09/202649.8449.8749.6649.74526,49249.51
9/08/202649.9549.9549.7849.81550,78149.58
9/04/202649.9149.9549.8649.88733,99149.65
9/03/202649.9649.9849.8649.90896,64449.67
9/02/202649.8449.8449.7349.82330,82349.59
9/01/202649.8849.9049.7349.76375,32949.53
8/31/202649.9549.9549.8549.93494,00049.70
8/28/202650.3350.3950.1450.14514,10849.71
8/27/202650.4050.4050.3150.35497,76449.92
8/26/202650.3150.3850.2950.37473,76449.94
8/25/202650.3550.4450.3050.41381,79849.98
8/24/202650.2150.2450.1550.20425,59449.77
8/21/202650.1250.1550.0850.10330,36449.67
8/20/202650.1550.2550.1150.16363,43849.73
8/19/202650.3650.3650.2350.35579,82249.92
8/18/202649.9950.1349.9950.103,055,18649.67
8/17/202650.1950.1950.0750.08515,68349.65
8/14/202650.3250.3250.1650.17252,75749.74
8/13/202650.2950.3850.2650.32390,24949.89
8/12/202650.2250.2350.1250.12511,17149.69
8/11/202650.1550.1850.0850.10448,03449.67
8/10/202650.1350.1850.0450.05727,60249.62
8/07/202650.2750.3150.1650.24460,44049.81
8/06/202650.2150.2750.0950.12347,76049.69
8/05/202650.2750.2850.1950.27582,78149.84
8/04/202650.1350.2450.1350.24443,60449.81
8/03/202649.5050.0349.4550.00612,22549.57
7/31/202649.9549.9849.8049.88561,16949.45
7/30/202650.2550.3050.1650.23494,09749.59
7/29/202650.3550.3950.1750.20364,82349.56
7/28/202650.3350.4250.2750.36406,65149.72
7/27/202650.2150.2650.1750.20869,85349.56
7/24/202650.0550.2050.0550.09536,37849.45
7/23/202650.0750.1050.0250.05431,85449.41
7/22/202650.2450.2850.1950.20415,91149.56
7/21/202650.3050.3550.2550.28380,26149.64
7/20/202650.5450.5550.3550.38494,96549.74
7/17/202650.6450.6550.5150.51343,34049.86
7/16/202650.4750.5350.4250.52444,81749.87
7/15/202650.4350.5750.4350.53374,20949.89
7/14/202650.4550.5050.3650.40462,37949.76
7/13/202650.4650.4650.2650.26312,11049.62
7/10/202650.5450.5450.4250.47410,98849.82
7/09/202650.5150.5950.4650.51547,44749.86
7/08/202650.4750.5050.3450.45491,40349.80
7/07/202650.7250.7550.5150.52347,87149.87
7/06/202650.7750.7750.6850.76356,96250.11
7/02/202650.7250.7750.6650.72520,50550.07