Eaton Vance Total Return Bond ETF (EVTR)

50.70
-0.42 (-0.82%)
NYSE · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202650.9251.1650.6350.70714,06350.70
3/19/202650.9551.1950.9551.12459,12251.12
3/18/202651.2851.5251.0951.09359,69251.09
3/17/202651.3351.3351.2751.31660,42551.31
3/16/202651.2251.2251.1251.18275,70251.18
3/13/202651.2051.2050.9550.97293,23850.97
3/12/202651.2551.2750.9951.05463,74051.05
3/11/202651.4151.4451.2151.221,247,41351.22
3/10/202651.5751.6751.4751.481,047,38851.48
3/09/202651.3451.6351.3051.59324,99051.59
3/06/202651.4451.6051.3851.50323,40651.50
3/05/202651.5351.6051.5151.58488,98151.58
3/04/202651.7351.7651.6851.70423,49451.70
3/03/202651.6351.7951.5551.73381,40351.73
3/02/202651.8451.8951.7351.78289,34951.78
2/27/202651.9952.0651.9952.01354,23152.01
2/26/202652.0652.1552.0652.14562,87251.95
2/25/202652.0952.1152.0452.05524,85451.87
2/24/202652.1452.1452.0452.07593,91951.89
2/23/202652.0752.1552.0552.10351,90551.92
2/20/202652.0652.0651.9552.02344,90451.84
2/19/202651.9952.0551.9752.00874,19451.82
2/18/202652.0352.0451.9851.99633,03951.81
2/17/202652.0652.0752.0152.04549,49151.86
2/13/202652.0152.0752.0052.05733,89051.87
2/12/202651.8151.9351.7751.88475,16851.70
2/11/202651.7551.7751.6751.71476,03251.53
2/10/202651.7851.8351.7651.77352,04551.59
2/09/202651.6551.6851.5951.66664,77351.48
2/06/202651.6651.6951.5751.651,342,80751.47
2/05/202651.5751.6651.5151.641,171,81251.46
2/04/202651.4651.4951.4051.40323,35351.22
2/03/202651.4151.4851.4151.46748,40051.28
2/02/202651.5451.5451.4251.44449,19451.26
1/30/202651.5351.5451.4551.47281,05651.29
1/29/202651.6851.7651.6351.71452,83251.32
1/28/202651.7251.7351.6351.70536,19651.31
1/27/202651.7451.7751.7051.71477,65051.32
1/26/202651.6951.7651.6951.75637,09851.36
1/23/202651.6651.7151.5751.652,081,53851.26
1/22/202651.5451.6351.5351.60491,16951.21
1/21/202651.5351.6051.4751.57703,87251.18
1/20/202651.4651.5351.4251.45564,12351.06
1/16/202651.6851.7051.5951.61558,23551.22
1/15/202651.8251.8251.7051.70524,44151.31
1/14/202651.7351.7951.6851.73608,83551.34
1/13/202651.6651.7051.6251.67489,45951.28
1/12/202651.6551.6951.5851.64466,38051.25
1/09/202651.5951.7251.5651.64725,95651.25
1/08/202651.6051.6051.5551.58532,75351.19
1/07/202651.7151.7151.6051.66468,24651.27
1/06/202651.5251.6051.4951.60472,58351.22
1/05/202651.5651.6351.5151.62704,80651.23
1/02/202651.5851.5951.4351.45498,60351.06
12/31/202551.6251.6251.5051.50777,65851.11
12/30/202551.6151.6351.5551.60740,41651.21
12/29/202551.6451.6451.5651.58294,18551.19
12/26/202551.6251.6251.5151.55229,89951.16
12/24/202551.5151.5351.4451.52168,92351.13
12/23/202551.3451.4251.3051.42353,51151.03