Eaton Vance High Yield ETF (EVHY)
NYSEARCA: EVHY · Real-Time Price · USD
52.43
-0.12 (-0.22%)
At close: Mar 11, 2026, 4:00 PM EDT
52.41
-0.02 (-0.04%)
After-hours: Mar 11, 2026, 8:00 PM EDT
EVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 52.46 | 52.46 | 52.41 | 52.43 | 52.43 | -0.22% | 319 |
| Mar 10, 2026 | 52.57 | 52.70 | 52.55 | 52.55 | 52.55 | -0.08% | 2,189 |
| Mar 9, 2026 | 52.43 | 52.61 | 52.42 | 52.59 | 52.59 | 0.37% | 868 |
| Mar 6, 2026 | 52.43 | 52.51 | 52.39 | 52.40 | 52.40 | -0.38% | 1,807 |
| Mar 5, 2026 | 52.73 | 52.73 | 52.60 | 52.60 | 52.60 | -0.34% | 1,942 |
| Mar 4, 2026 | 52.77 | 52.83 | 52.76 | 52.78 | 52.78 | 0.22% | 1,749 |
| Mar 3, 2026 | 52.47 | 52.66 | 52.47 | 52.66 | 52.66 | -0.30% | 1,050 |
| Mar 2, 2026 | 52.55 | 52.82 | 52.55 | 52.82 | 52.82 | 0.12% | 1,856 |
| Feb 27, 2026 | 52.76 | 52.78 | 52.76 | 52.76 | 52.76 | -0.53% | 1,775 |
| Feb 26, 2026 | 53.03 | 53.07 | 52.97 | 53.03 | 52.79 | -0.05% | 3,787 |
| Feb 25, 2026 | 53.05 | 53.14 | 53.00 | 53.06 | 52.81 | 0.01% | 3,348 |
| Feb 24, 2026 | 53.05 | 53.09 | 53.02 | 53.06 | 52.81 | -0.06% | 3,639 |
| Feb 23, 2026 | 53.07 | 53.13 | 53.07 | 53.09 | 52.84 | -0.12% | 2,179 |
| Feb 20, 2026 | 53.07 | 53.21 | 53.07 | 53.15 | 52.90 | 0.13% | 3,256 |
| Feb 19, 2026 | 53.07 | 53.08 | 53.04 | 53.08 | 52.83 | 0.06% | 1,789 |
| Feb 18, 2026 | 53.05 | 53.05 | 53.01 | 53.05 | 52.80 | 0.05% | 4,979 |
| Feb 17, 2026 | 53.01 | 53.02 | 53.01 | 53.02 | 52.77 | -0.14% | 938 |
| Feb 13, 2026 | 53.04 | 53.12 | 53.04 | 53.10 | 52.85 | 0.18% | 5,548 |
| Feb 12, 2026 | 53.11 | 53.11 | 53.00 | 53.00 | 52.75 | -0.07% | 2,187 |
| Feb 11, 2026 | 53.06 | 53.07 | 53.00 | 53.04 | 52.79 | -0.03% | 43,527 |
| Feb 10, 2026 | 53.09 | 53.09 | 53.06 | 53.06 | 52.81 | 0.08% | 535 |
| Feb 9, 2026 | 52.95 | 53.04 | 52.95 | 53.01 | 52.77 | 0.06% | 1,326 |
| Feb 6, 2026 | 52.95 | 53.03 | 52.95 | 52.98 | 52.73 | 0.21% | 3,587 |
| Feb 5, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.62 | 0.01% | 639 |
| Feb 4, 2026 | 52.95 | 52.95 | 52.87 | 52.87 | 52.62 | -0.17% | 2,694 |
| Feb 3, 2026 | 52.93 | 53.00 | 52.87 | 52.96 | 52.71 | -0.01% | 1,697 |
| Feb 2, 2026 | 52.97 | 53.01 | 52.94 | 52.96 | 52.71 | 0.18% | 9,587 |
| Jan 30, 2026 | 52.96 | 52.96 | 52.84 | 52.86 | 52.62 | -0.62% | 7,796 |
| Jan 29, 2026 | 53.19 | 53.19 | 53.06 | 53.19 | 52.65 | -0.50% | 7,520 |
| Jan 28, 2026 | 53.26 | 53.46 | 53.20 | 53.46 | 52.91 | 0.39% | 2,778 |
| Jan 27, 2026 | 53.26 | 53.26 | 53.23 | 53.25 | 52.71 | 0.07% | 5,601 |
| Jan 26, 2026 | 53.27 | 53.27 | 53.21 | 53.22 | 52.67 | 0.01% | 1,062 |
| Jan 23, 2026 | 53.24 | 53.24 | 53.17 | 53.21 | 52.67 | -0.07% | 964 |
| Jan 22, 2026 | 53.25 | 53.29 | 53.21 | 53.25 | 52.70 | 0.11% | 5,857 |
| Jan 21, 2026 | 53.15 | 53.24 | 53.14 | 53.19 | 52.64 | 0.21% | 1,619 |
| Jan 20, 2026 | 53.05 | 53.14 | 53.05 | 53.08 | 52.53 | -0.21% | 3,526 |
| Jan 16, 2026 | 53.20 | 53.29 | 53.19 | 53.19 | 52.64 | 0.03% | 2,260 |
| Jan 15, 2026 | 53.16 | 53.17 | 53.16 | 53.17 | 52.63 | 0.11% | 384 |
| Jan 14, 2026 | 53.13 | 53.17 | 53.10 | 53.11 | 52.57 | -0.04% | 10,027 |
| Jan 13, 2026 | 53.18 | 53.18 | 53.13 | 53.13 | 52.59 | - | 3,487 |
| Jan 12, 2026 | 53.14 | 53.15 | 53.06 | 53.13 | 52.59 | -0.01% | 37,392 |
| Jan 9, 2026 | 53.12 | 53.14 | 53.12 | 53.14 | 52.59 | 0.05% | 1,001 |
| Jan 8, 2026 | 53.05 | 53.14 | 53.05 | 53.11 | 52.57 | 0.05% | 2,819 |
| Jan 7, 2026 | 53.10 | 53.10 | 53.08 | 53.09 | 52.54 | -0.08% | 560 |
| Jan 6, 2026 | 53.13 | 53.18 | 53.13 | 53.13 | 52.59 | 0.01% | 6,111 |
| Jan 5, 2026 | 53.06 | 53.35 | 53.06 | 53.13 | 52.58 | 0.22% | 17,557 |
| Jan 2, 2026 | 53.10 | 53.10 | 53.01 | 53.01 | 52.46 | 0.01% | 3,215 |
| Dec 31, 2025 | 53.03 | 53.11 | 53.00 | 53.00 | 52.46 | -0.04% | 2,928 |
| Dec 30, 2025 | 52.99 | 53.06 | 52.99 | 53.02 | 52.48 | 0.04% | 4,045 |
| Dec 29, 2025 | 52.98 | 53.02 | 52.97 | 53.00 | 52.46 | 0.02% | 2,920 |