Eaton Vance High Yield ETF (EVHY)

EVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.06	53.07	53.00	53.07	-	0.03%	2,357
Feb 10, 2026	53.09	53.09	53.06	53.06	53.06	0.08%	535
Feb 9, 2026	52.95	53.04	52.95	53.01	53.01	0.06%	1,326
Feb 6, 2026	52.95	53.03	52.95	52.98	52.98	0.21%	3,587
Feb 5, 2026	52.87	52.87	52.87	52.87	52.87	0.01%	638
Feb 4, 2026	52.95	52.95	52.87	52.87	52.87	-0.17%	2,694
Feb 3, 2026	52.93	53.00	52.87	52.96	52.96	-0.01%	1,697
Feb 2, 2026	52.97	53.01	52.94	52.96	52.96	0.18%	9,587
Jan 30, 2026	52.96	52.96	52.84	52.86	52.86	-0.62%	7,796
Jan 29, 2026	53.19	53.19	53.06	53.19	52.89	-0.50%	7,520
Jan 28, 2026	53.26	53.46	53.20	53.46	53.16	0.39%	2,778
Jan 27, 2026	53.26	53.26	53.23	53.25	52.96	0.07%	5,601
Jan 26, 2026	53.27	53.27	53.21	53.22	52.92	0.01%	1,062
Jan 23, 2026	53.24	53.24	53.17	53.21	52.91	-0.07%	964
Jan 22, 2026	53.25	53.29	53.21	53.25	52.95	0.11%	5,857
Jan 21, 2026	53.15	53.24	53.14	53.19	52.89	0.21%	1,619
Jan 20, 2026	53.05	53.14	53.05	53.08	52.78	-0.21%	3,526
Jan 16, 2026	53.20	53.29	53.19	53.19	52.89	0.03%	2,260
Jan 15, 2026	53.16	53.17	53.16	53.17	52.87	0.11%	384
Jan 14, 2026	53.13	53.17	53.10	53.11	52.81	-0.04%	10,027
Jan 13, 2026	53.18	53.18	53.13	53.13	52.83	-	3,487
Jan 12, 2026	53.14	53.15	53.06	53.13	52.83	-0.01%	37,392
Jan 9, 2026	53.12	53.14	53.12	53.14	52.84	0.05%	1,001
Jan 8, 2026	53.05	53.14	53.05	53.11	52.81	0.05%	2,819
Jan 7, 2026	53.10	53.10	53.08	53.09	52.79	-0.08%	560
Jan 6, 2026	53.13	53.18	53.13	53.13	52.83	0.01%	6,111
Jan 5, 2026	53.06	53.35	53.06	53.13	52.83	0.22%	17,557
Jan 2, 2026	53.10	53.10	53.01	53.01	52.71	0.01%	3,215
Dec 31, 2025	53.03	53.11	53.00	53.00	52.71	-0.04%	2,928
Dec 30, 2025	52.99	53.06	52.99	53.02	52.73	0.04%	4,045
Dec 29, 2025	52.98	53.02	52.97	53.00	52.70	0.02%	2,920
Dec 26, 2025	53.01	53.03	52.99	52.99	52.69	-0.04%	1,719
Dec 24, 2025	52.87	53.06	52.87	53.01	52.71	0.16%	2,194
Dec 23, 2025	52.86	52.94	52.86	52.93	52.63	-1.06%	5,738
Dec 22, 2025	53.51	53.51	53.45	53.49	52.57	0.02%	2,255
Dec 19, 2025	53.52	53.54	53.46	53.48	52.56	-0.04%	3,292
Dec 18, 2025	53.44	53.50	53.44	53.50	52.58	0.25%	2,454
Dec 17, 2025	53.34	53.37	53.33	53.37	52.44	-0.08%	2,577
Dec 16, 2025	53.37	53.41	53.36	53.41	52.49	0.07%	6,042
Dec 15, 2025	53.35	53.37	53.32	53.37	52.45	0.10%	547
Dec 12, 2025	53.37	53.39	53.30	53.31	52.39	-0.14%	2,266
Dec 11, 2025	53.40	53.41	53.36	53.39	52.47	-0.01%	5,102
Dec 10, 2025	53.25	53.40	53.25	53.40	52.47	0.29%	1,853
Dec 9, 2025	53.29	53.29	53.24	53.24	52.32	-0.10%	538
Dec 8, 2025	53.36	53.36	53.26	53.29	52.37	-0.21%	1,152
Dec 5, 2025	53.37	53.43	53.32	53.40	52.48	0.07%	14,720
Dec 4, 2025	53.30	53.38	53.30	53.37	52.44	-0.07%	221,457
Dec 3, 2025	53.35	53.42	53.35	53.40	52.48	0.17%	966
Dec 2, 2025	53.31	53.31	53.31	53.31	52.39	0.13%	112
Dec 1, 2025	53.19	53.33	53.19	53.24	52.32	-0.12%	8,034

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.