Eaton Vance High Yield ETF (EVHY)
NYSEARCA: EVHY · Real-Time Price · USD
52.68
+0.07 (0.14%)
At close: May 13, 2025, 4:00 PM
52.68
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
EVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.68% | 218 |
| May 9, 2025 | 52.27 | 52.27 | 52.26 | 52.26 | 52.26 | 0.05% | 354 |
| May 8, 2025 | 52.24 | 52.26 | 52.23 | 52.23 | 52.23 | -0.10% | 318 |
| May 7, 2025 | 52.28 | 52.29 | 52.28 | 52.28 | 52.28 | 0.11% | 3,757 |
| May 6, 2025 | 52.24 | 52.24 | 52.19 | 52.22 | 52.22 | -0.11% | 616 |
| May 5, 2025 | 52.26 | 52.32 | 52.26 | 52.28 | 52.28 | -0.07% | 1,285 |
| May 2, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.17% | 108 |
| May 1, 2025 | 52.28 | 52.31 | 52.23 | 52.23 | 52.23 | 0.19% | 765 |
| Apr 30, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.95% | 42 |
| Apr 29, 2025 | 52.52 | 52.63 | 52.42 | 52.63 | 52.33 | 0.15% | 713 |
| Apr 28, 2025 | 52.56 | 52.57 | 52.52 | 52.55 | 52.25 | -0.02% | 996 |
| Apr 25, 2025 | 52.51 | 52.56 | 52.51 | 52.56 | 52.26 | 0.40% | 410 |
| Apr 24, 2025 | 52.30 | 52.35 | 52.30 | 52.35 | 52.05 | 0.45% | 396 |
| Apr 23, 2025 | 52.36 | 52.36 | 52.11 | 52.11 | 51.82 | 0.47% | 301 |
| Apr 22, 2025 | 51.84 | 51.87 | 51.81 | 51.87 | 51.58 | 0.46% | 756 |
| Apr 21, 2025 | 51.70 | 51.70 | 51.63 | 51.64 | 51.34 | -0.52% | 497 |
| Apr 17, 2025 | 51.88 | 51.97 | 51.87 | 51.91 | 51.61 | 0.32% | 1,007 |
| Apr 16, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.45 | 0.19% | 231 |
| Apr 15, 2025 | 51.68 | 51.68 | 51.64 | 51.64 | 51.35 | 0.23% | 177 |
| Apr 14, 2025 | 51.43 | 51.53 | 51.43 | 51.53 | 51.24 | 0.53% | 382 |
| Apr 11, 2025 | 50.90 | 51.29 | 50.90 | 51.26 | 50.97 | 0.36% | 702 |
| Apr 10, 2025 | 51.28 | 51.28 | 50.98 | 51.07 | 50.78 | -1.50% | 774 |
| Apr 9, 2025 | 50.33 | 51.85 | 50.26 | 51.85 | 51.56 | 2.43% | 9,842 |
| Apr 8, 2025 | 51.42 | 51.42 | 50.56 | 50.62 | 50.33 | -0.80% | 5,457 |
| Apr 7, 2025 | 50.95 | 51.27 | 50.86 | 51.03 | 50.74 | -0.69% | 16,513 |
| Apr 4, 2025 | 51.64 | 51.70 | 51.39 | 51.39 | 51.10 | -1.09% | 2,400 |
| Apr 3, 2025 | 51.93 | 52.02 | 51.79 | 51.95 | 51.66 | -0.84% | 1,055 |
| Apr 2, 2025 | 52.35 | 52.43 | 52.35 | 52.39 | 52.09 | 0.18% | 521 |
| Apr 1, 2025 | 52.28 | 52.30 | 52.28 | 52.30 | 52.00 | 0.22% | 853 |
| Mar 31, 2025 | 52.19 | 52.29 | 52.17 | 52.18 | 51.89 | -0.44% | 2,713 |
| Mar 28, 2025 | 52.41 | 52.49 | 52.41 | 52.42 | 51.82 | -0.15% | 435 |
| Mar 27, 2025 | 52.54 | 52.54 | 52.48 | 52.50 | 51.90 | -0.14% | 1,146 |
| Mar 26, 2025 | 52.70 | 52.70 | 52.57 | 52.57 | 51.97 | -0.34% | 1,122 |
| Mar 25, 2025 | 52.79 | 52.88 | 52.75 | 52.75 | 52.15 | -0.07% | 2,209 |
| Mar 24, 2025 | 52.79 | 52.85 | 52.79 | 52.79 | 52.18 | 0.20% | 1,751 |
| Mar 21, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.08 | -0.05% | 36 |
| Mar 20, 2025 | 52.81 | 52.81 | 52.70 | 52.70 | 52.10 | -0.08% | 1,504 |
| Mar 19, 2025 | 52.53 | 52.75 | 52.53 | 52.75 | 52.15 | 0.44% | 704 |
| Mar 18, 2025 | 52.51 | 52.52 | 52.51 | 52.52 | 51.92 | -0.06% | 133 |
| Mar 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 51.95 | 0.21% | - |
| Mar 14, 2025 | 52.54 | 52.54 | 52.40 | 52.44 | 51.84 | 0.27% | 753 |
| Mar 13, 2025 | 52.43 | 52.43 | 52.26 | 52.29 | 51.70 | -0.34% | 1,349 |
| Mar 12, 2025 | 52.54 | 52.54 | 52.47 | 52.47 | 51.88 | 0.06% | 10,625 |
| Mar 11, 2025 | 52.57 | 52.60 | 52.44 | 52.44 | 51.85 | -0.29% | 1,065 |
| Mar 10, 2025 | 52.63 | 52.63 | 52.59 | 52.59 | 51.99 | -0.24% | 381 |
| Mar 7, 2025 | 52.75 | 52.82 | 52.72 | 52.72 | 52.12 | 0.11% | 434 |
| Mar 6, 2025 | 52.71 | 52.71 | 52.66 | 52.66 | 52.06 | -0.30% | 956 |
| Mar 5, 2025 | 52.78 | 52.82 | 52.77 | 52.82 | 52.22 | 0.09% | 1,222 |
| Mar 4, 2025 | 52.65 | 52.84 | 52.64 | 52.77 | 52.17 | 0.01% | 1,728 |
| Mar 3, 2025 | 52.83 | 52.83 | 52.77 | 52.77 | 52.17 | -0.21% | 329 |