Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.01
-0.07 (-0.14%)
Aug 15, 2025, 4:00 PM - Market closed
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.02 | 51.07 | 50.97 | 51.01 | 51.01 | -0.14% | 280,845 |
| Aug 14, 2025 | 51.14 | 51.14 | 51.05 | 51.08 | 51.08 | -0.25% | 167,789 |
| Aug 13, 2025 | 51.17 | 51.24 | 51.14 | 51.21 | 51.21 | 0.39% | 258,318 |
| Aug 12, 2025 | 51.00 | 51.03 | 50.93 | 51.01 | 51.01 | -0.06% | 1,498,356 |
| Aug 11, 2025 | 51.06 | 51.06 | 51.00 | 51.04 | 51.04 | 0.13% | 170,519 |
| Aug 8, 2025 | 50.96 | 51.04 | 50.94 | 50.98 | 50.98 | -0.22% | 205,856 |
| Aug 7, 2025 | 51.17 | 51.17 | 51.06 | 51.09 | 51.09 | -0.03% | 375,962 |
| Aug 6, 2025 | 51.10 | 51.12 | 50.93 | 51.10 | 51.10 | -0.04% | 860,227 |
| Aug 5, 2025 | 51.05 | 51.15 | 51.02 | 51.12 | 51.12 | 0.05% | 549,049 |
| Aug 4, 2025 | 51.09 | 51.11 | 51.00 | 51.10 | 51.10 | 0.23% | 321,984 |
| Aug 1, 2025 | 50.89 | 51.02 | 50.87 | 50.98 | 50.98 | 0.63% | 249,663 |
| Jul 31, 2025 | 50.67 | 50.71 | 50.61 | 50.66 | 50.66 | -0.26% | 512,559 |
| Jul 30, 2025 | 50.80 | 50.92 | 50.75 | 50.79 | 50.60 | -0.18% | 335,319 |
| Jul 29, 2025 | 50.71 | 50.92 | 50.70 | 50.88 | 50.69 | 0.45% | 315,655 |
| Jul 28, 2025 | 50.68 | 50.69 | 50.65 | 50.65 | 50.46 | -0.20% | 1,267,940 |
| Jul 25, 2025 | 50.67 | 50.76 | 50.60 | 50.75 | 50.56 | 0.22% | 526,774 |
| Jul 24, 2025 | 50.62 | 50.70 | 50.57 | 50.64 | 50.45 | -0.16% | 1,142,397 |
| Jul 23, 2025 | 50.77 | 50.77 | 50.69 | 50.72 | 50.53 | -0.12% | 163,543 |
| Jul 22, 2025 | 50.74 | 50.80 | 50.70 | 50.78 | 50.59 | 0.16% | 220,683 |
| Jul 21, 2025 | 50.68 | 50.77 | 50.66 | 50.70 | 50.51 | 0.30% | 553,697 |
| Jul 18, 2025 | 50.62 | 50.62 | 50.52 | 50.55 | 50.37 | 0.16% | 421,546 |
| Jul 17, 2025 | 50.42 | 50.56 | 50.42 | 50.47 | 50.29 | 0.02% | 565,411 |
| Jul 16, 2025 | 50.45 | 50.48 | 50.32 | 50.46 | 50.28 | 0.20% | 198,690 |
| Jul 15, 2025 | 50.52 | 50.52 | 50.34 | 50.36 | 50.18 | -0.26% | 280,839 |
| Jul 14, 2025 | 50.47 | 50.51 | 50.42 | 50.49 | 50.31 | - | 173,819 |
| Jul 11, 2025 | 50.57 | 50.57 | 50.47 | 50.49 | 50.31 | -0.36% | 184,145 |
| Jul 10, 2025 | 50.70 | 50.71 | 50.62 | 50.67 | 50.48 | -0.02% | 296,950 |
| Jul 9, 2025 | 50.56 | 50.72 | 50.56 | 50.68 | 50.49 | 0.36% | 429,332 |
| Jul 8, 2025 | 50.50 | 50.56 | 50.44 | 50.50 | 50.32 | -0.07% | 272,398 |
| Jul 7, 2025 | 50.58 | 50.62 | 50.52 | 50.54 | 50.35 | -0.33% | 442,169 |
| Jul 3, 2025 | 50.74 | 50.74 | 50.66 | 50.70 | 50.51 | -0.18% | 150,246 |
| Jul 2, 2025 | 50.77 | 50.80 | 50.73 | 50.79 | 50.61 | -0.07% | 126,413 |
| Jul 1, 2025 | 50.82 | 50.89 | 50.77 | 50.83 | 50.64 | -0.07% | 416,954 |
| Jun 30, 2025 | 50.77 | 50.90 | 50.75 | 50.87 | 50.68 | -0.11% | 1,176,510 |
| Jun 27, 2025 | 50.85 | 51.01 | 50.85 | 50.92 | 50.54 | -0.08% | 155,824 |
| Jun 26, 2025 | 50.90 | 50.96 | 50.83 | 50.96 | 50.58 | 0.22% | 377,091 |
| Jun 25, 2025 | 50.77 | 50.90 | 50.70 | 50.85 | 50.47 | 0.10% | 270,670 |
| Jun 24, 2025 | 50.64 | 50.84 | 50.63 | 50.80 | 50.42 | 0.34% | 156,102 |
| Jun 23, 2025 | 50.54 | 50.73 | 50.54 | 50.63 | 50.25 | 0.22% | 175,953 |
| Jun 20, 2025 | 50.46 | 50.57 | 50.40 | 50.52 | 50.14 | 0.08% | 144,031 |
| Jun 18, 2025 | 50.49 | 50.55 | 50.42 | 50.48 | 50.10 | 0.10% | 359,906 |
| Jun 17, 2025 | 50.38 | 50.46 | 50.33 | 50.43 | 50.05 | 0.26% | 159,549 |
| Jun 16, 2025 | 50.39 | 50.45 | 50.30 | 50.30 | 49.92 | -0.18% | 194,517 |
| Jun 13, 2025 | 50.39 | 50.47 | 50.31 | 50.39 | 50.01 | -0.32% | 124,377 |
| Jun 12, 2025 | 50.50 | 50.56 | 50.45 | 50.55 | 50.17 | 0.32% | 281,754 |
| Jun 11, 2025 | 50.29 | 50.46 | 50.28 | 50.39 | 50.01 | 0.28% | 176,649 |
| Jun 10, 2025 | 50.22 | 50.25 | 50.19 | 50.25 | 49.87 | 0.20% | 204,956 |
| Jun 9, 2025 | 50.02 | 50.20 | 50.02 | 50.15 | 49.77 | 0.14% | 158,407 |
| Jun 6, 2025 | 50.13 | 50.18 | 50.06 | 50.08 | 49.71 | -0.48% | 184,673 |
| Jun 5, 2025 | 50.46 | 50.46 | 50.32 | 50.32 | 49.94 | -0.14% | 275,390 |