Eaton Vance High Yield ETF (EVHY)
NYSEARCA: EVHY · Real-Time Price · USD
53.18
-0.10 (-0.18%)
At close: Aug 14, 2025, 4:00 PM
53.18
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
EVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 53.27 | 53.36 | 53.27 | 53.27 | 53.27 | 0.22% | 1,043 |
| Aug 12, 2025 | 53.07 | 53.15 | 53.07 | 53.15 | 53.15 | 0.14% | 326 |
| Aug 11, 2025 | 53.09 | 53.22 | 53.05 | 53.08 | 53.08 | 0.02% | 1,396 |
| Aug 8, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.19% | 85 |
| Aug 7, 2025 | 53.10 | 53.17 | 53.08 | 53.17 | 53.17 | 0.12% | 3,509 |
| Aug 6, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.10% | 166 |
| Aug 5, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.03% | 153 |
| Aug 4, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.31% | 55 |
| Aug 1, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.06% | 500 |
| Jul 31, 2025 | 52.85 | 52.85 | 52.84 | 52.84 | 52.84 | -0.55% | 549 |
| Jul 30, 2025 | 53.16 | 53.16 | 53.13 | 53.13 | 52.83 | -0.16% | 206 |
| Jul 29, 2025 | 53.24 | 53.27 | 53.22 | 53.22 | 52.91 | -0.06% | 642 |
| Jul 28, 2025 | 53.23 | 53.25 | 53.20 | 53.25 | 52.94 | 0.03% | 865 |
| Jul 25, 2025 | 53.18 | 53.23 | 53.18 | 53.23 | 52.93 | 0.08% | 274 |
| Jul 24, 2025 | 53.23 | 53.27 | 53.19 | 53.19 | 52.89 | -0.07% | 420 |
| Jul 23, 2025 | 53.21 | 53.23 | 53.21 | 53.23 | 52.92 | 0.04% | 380 |
| Jul 22, 2025 | 53.21 | 53.48 | 53.19 | 53.21 | 52.90 | 0.12% | 7,582 |
| Jul 21, 2025 | 53.20 | 53.20 | 53.12 | 53.14 | 52.84 | 0.18% | 993 |
| Jul 18, 2025 | 53.02 | 53.05 | 53.02 | 53.05 | 52.74 | 0.12% | 370 |
| Jul 17, 2025 | 53.01 | 53.01 | 52.98 | 52.98 | 52.68 | 0.09% | 822 |
| Jul 16, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.63 | 0.28% | 146 |
| Jul 15, 2025 | 52.90 | 52.91 | 52.77 | 52.79 | 52.49 | -0.33% | 2,566 |
| Jul 14, 2025 | 52.96 | 52.96 | 52.80 | 52.96 | 52.66 | 0.09% | 597 |
| Jul 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.61 | -0.20% | 11 |
| Jul 10, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.72 | -0.06% | 12 |
| Jul 9, 2025 | 53.01 | 53.05 | 53.01 | 53.05 | 52.75 | 0.20% | 206 |
| Jul 8, 2025 | 52.95 | 53.00 | 52.91 | 52.95 | 52.64 | -0.10% | 764 |
| Jul 7, 2025 | 53.17 | 53.17 | 53.00 | 53.00 | 52.70 | -0.34% | 389 |
| Jul 3, 2025 | 53.21 | 53.23 | 53.18 | 53.18 | 52.88 | 0.05% | 361 |
| Jul 2, 2025 | 53.14 | 53.15 | 53.14 | 53.15 | 52.85 | 0.11% | 106 |
| Jul 1, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.79 | -0.07% | 175 |
| Jun 30, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 52.83 | -0.29% | 205 |
| Jun 27, 2025 | 53.33 | 53.33 | 53.28 | 53.28 | 52.69 | -0.15% | 200 |
| Jun 26, 2025 | 53.53 | 53.53 | 53.30 | 53.37 | 52.77 | 0.33% | 2,674 |
| Jun 25, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 52.60 | 0.01% | 50 |
| Jun 24, 2025 | 53.14 | 53.19 | 53.14 | 53.19 | 52.59 | 0.26% | 1,498 |
| Jun 23, 2025 | 53.02 | 53.07 | 52.91 | 53.05 | 52.45 | 0.20% | 1,117 |
| Jun 20, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.35 | 0.24% | 26 |
| Jun 18, 2025 | 52.83 | 52.83 | 52.82 | 52.82 | 52.22 | 0.14% | 1,299 |
| Jun 17, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.15 | -0.11% | 59 |
| Jun 16, 2025 | 52.75 | 52.82 | 52.75 | 52.80 | 52.21 | 0.23% | 744 |
| Jun 13, 2025 | 52.75 | 52.82 | 52.66 | 52.68 | 52.09 | -0.23% | 955 |
| Jun 12, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.21 | 0.05% | 95 |
| Jun 11, 2025 | 52.80 | 52.80 | 52.78 | 52.78 | 52.18 | 0.06% | 333 |
| Jun 10, 2025 | 52.72 | 52.74 | 52.72 | 52.74 | 52.15 | 0.08% | 493 |
| Jun 9, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.11 | 0.14% | 84 |
| Jun 6, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.03 | -0.02% | 71 |
| Jun 5, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.04 | -0.16% | 80 |
| Jun 4, 2025 | 52.69 | 52.72 | 52.53 | 52.72 | 52.13 | 0.25% | 1,692 |
| Jun 3, 2025 | 52.55 | 52.59 | 52.41 | 52.59 | 52.00 | 0.19% | 538 |