Eaton Vance Total Return Bond ETF (EVTR)

50.46
-0.26 (-0.51%)
NYSE· Last Trade: Jun 6th, 1:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202650.5650.6550.4550.46344,23250.46
6/04/202650.8050.8050.7050.72417,46450.72
6/03/202650.6750.6950.5950.641,650,03850.64
6/02/202650.8250.8950.7150.77398,61450.77
6/01/202650.6150.7550.5550.74377,53950.74
5/29/202650.7250.8250.7250.78295,20050.78
5/28/202650.8150.9650.7650.90399,41450.70
5/27/202650.8750.9050.7850.82586,07950.62
5/26/202650.7550.8650.6850.75388,54450.55
5/22/202650.6550.6550.4750.60286,44750.40
5/21/202650.3950.5450.2650.531,185,25550.33
5/20/202650.2550.4950.1550.44484,53850.24
5/19/202650.1650.2250.0950.12746,58749.92
5/18/202650.4750.7650.2950.36429,91350.16
5/15/202650.4550.4750.3550.38394,30350.18
5/14/202650.8850.9050.7050.70417,33050.50
5/13/202650.7150.7650.6250.74347,91050.54
5/12/202650.7050.7750.7050.72397,25750.52
5/11/202650.9650.9850.8750.91280,27850.70
5/08/202650.9951.0850.9551.02301,02050.82
5/07/202651.0551.1050.8650.91770,31050.70
5/06/202651.0151.2350.9551.01457,31350.80
5/05/202650.7850.8150.7350.75428,69750.55
5/04/202650.8550.8650.5950.69295,01050.49
5/01/202650.8550.9850.7850.86473,79550.66
4/30/202650.8250.8450.7550.80422,59150.60
4/29/202651.0051.0850.8450.88328,97950.48
4/28/202651.1451.1851.0851.16382,12550.75
4/27/202651.2651.2851.1351.18464,91050.77
4/24/202651.1651.2851.1551.27314,28450.86
4/23/202651.3051.3251.0951.19687,44950.78
4/22/202651.3351.3651.2251.25418,20550.84
4/21/202651.3451.3851.1751.21383,88350.80
4/20/202651.4551.4551.3251.38850,85450.97
4/17/202651.3551.4851.3551.42333,55851.01
4/16/202651.3651.3751.1651.18463,60850.77
4/15/202651.2951.3251.2051.24272,10250.83
4/14/202651.2551.3251.1651.28825,51750.87
4/13/202651.0551.1550.9951.14219,21950.73
4/10/202651.1651.1651.0351.03276,43850.62
4/09/202651.0851.2051.0051.09480,52150.68
4/08/202651.2751.2751.0451.09992,73450.68
4/07/202650.8350.9450.6850.90618,40250.50
4/06/202650.8650.9150.8050.81390,04350.41
4/02/202650.7650.9650.7450.911,795,76150.51
4/01/202650.7350.8850.7250.80855,35350.39
3/31/202650.6850.8650.6850.75644,78650.35
3/30/202650.8750.9050.7750.81486,51350.21
3/27/202650.5250.6250.4150.53434,56849.93
3/26/202650.8150.8350.5850.60606,38349.99
3/25/202650.8550.9750.8450.89934,08850.28
3/24/202650.7050.8050.5950.70267,90750.09
3/23/202650.8150.9750.7050.85364,16750.24
3/20/202650.9251.1650.6350.70714,06350.09
3/19/202650.9551.1950.9551.12459,12250.51
3/18/202651.2851.5251.0951.09359,69250.47
3/17/202651.3351.3351.2751.31660,42550.70
3/16/202651.2251.2251.1251.18275,70250.57
3/13/202651.2051.2050.9550.97293,23850.36
3/12/202651.2551.2750.9951.05463,74050.44
3/11/202651.4151.4451.2151.221,247,41350.61
3/10/202651.5751.6751.4751.481,047,38850.86
3/09/202651.3451.6351.3051.59324,99050.98
3/06/202651.4451.6051.3851.50323,40650.88