Eaton Vance Total Return Bond ETF (EVTR)

49.05
-0.08 (-0.15%)
NYSE · Last Trade: Nov 3rd, 2:42 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202649.2049.2749.1049.12627,94749.12
10/30/202649.1149.1749.0149.13780,22849.13
10/29/202649.1649.3249.1549.21854,83348.97
10/28/202649.2049.2049.0149.081,451,80948.85
10/27/202649.1049.1949.0649.11765,25948.88
10/26/202649.1749.1749.0549.07967,31548.84
10/23/202649.1649.1849.0249.042,953,20148.81
10/22/202648.9249.2248.8849.17653,08448.93
10/21/202648.7548.8448.6648.77830,47848.54
10/20/202648.6948.8448.6648.74866,86648.51
10/19/202648.7948.8148.6348.67624,20248.44
10/16/202648.7048.8948.7048.791,607,53648.56
10/15/202648.8048.9148.7448.831,046,08648.60
10/14/202648.2648.5348.2248.50689,05548.27
10/13/202648.4748.5048.4048.461,096,83148.23
10/12/202648.3748.4348.3548.40461,55848.17
10/09/202648.3148.4148.2948.38790,25848.15
10/08/202648.2248.4048.1748.40646,02248.17
10/07/202648.0748.2947.9748.242,571,00348.01
10/06/202648.2048.3248.1848.27772,74248.04
10/05/202648.1548.2148.0348.141,593,89747.91
10/02/202648.3448.4448.1348.17907,79947.94
10/01/202648.1348.4148.0048.292,100,34948.06
9/30/202648.3548.3548.1148.19959,96747.96
9/29/202648.5248.5348.3448.481,682,83448.03
9/28/202648.6248.6248.4448.52926,97348.07
9/25/202648.6648.7948.5548.752,709,15648.30
9/24/202648.9349.0148.6648.67607,20948.22
9/23/202649.3649.3648.8448.93641,49148.47
9/22/202649.3949.4649.3249.38590,76248.92
9/21/202649.3249.4149.3249.39483,96848.93
9/18/202649.3349.3349.2249.22431,81048.76
9/17/202649.4649.4749.3549.43520,81648.97
9/16/202649.2549.4049.1549.15843,56648.69
9/15/202649.2749.2849.1649.191,180,20748.73
9/14/202649.2849.4049.1649.251,422,23248.79
9/11/202649.4549.5149.3049.32852,79848.86
9/10/202649.5349.5449.3549.351,840,05648.90
9/09/202649.8449.8749.6649.74526,49249.28
9/08/202649.9549.9549.7849.81550,78149.35
9/04/202649.9149.9549.8649.88733,99149.42
9/03/202649.9649.9849.8649.90896,64449.44
9/02/202649.8449.8449.7349.82330,82349.36
9/01/202649.8849.9049.7349.76375,32949.30
8/31/202649.9549.9549.8549.93494,00049.46
8/28/202650.3350.3950.1450.14514,10849.47
8/27/202650.4050.4050.3150.35497,76449.68
8/26/202650.3150.3850.2950.37473,76449.70
8/25/202650.3550.4450.3050.41381,79849.74
8/24/202650.2150.2450.1550.20425,59449.53
8/21/202650.1250.1550.0850.10330,36449.43
8/20/202650.1550.2550.1150.16363,43849.49
8/19/202650.3650.3650.2350.35579,82249.68
8/18/202649.9950.1349.9950.103,055,18649.43
8/17/202650.1950.1950.0750.08515,68349.41
8/14/202650.3250.3250.1650.17252,75749.50
8/13/202650.2950.3850.2650.32390,24949.65
8/12/202650.2250.2350.1250.12511,17149.45
8/11/202650.1550.1850.0850.10448,03449.43
8/10/202650.1350.1850.0450.05727,60249.38
8/07/202650.2750.3150.1650.24460,44049.57
8/06/202650.2150.2750.0950.12347,76049.45
8/05/202650.2750.2850.1950.27582,78149.60
8/04/202650.1350.2450.1350.24443,60449.57
8/03/202649.5050.0349.4550.00612,22549.33