Eaton Vance High Yield ETF (EVHY)
NYSEARCA: EVHY · Real-Time Price · USD
52.28
+0.10 (0.19%)
Apr 1, 2025, 3:44 PM EDT - Market closed

EVHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202552.1952.2952.1752.1852.18-0.44%2,713
Mar 28, 202552.4152.4952.4152.4252.11-0.15%435
Mar 27, 202552.5452.5452.4852.5052.19-0.14%1,146
Mar 26, 202552.7052.7052.5752.5752.27-0.34%1,122
Mar 25, 202552.7952.8852.7552.7552.45-0.07%2,209
Mar 24, 202552.7952.8552.7952.7952.480.20%1,751
Mar 21, 202552.6852.6852.6852.6852.37-0.05%36
Mar 20, 202552.8152.8152.7052.7052.40-0.08%1,504
Mar 19, 202552.5352.7552.5352.7552.440.44%704
Mar 18, 202552.5152.5252.5152.5252.21-0.06%133
Mar 17, 202552.5552.5552.5552.5552.240.21%-
Mar 14, 202552.5452.5452.4052.4452.130.27%753
Mar 13, 202552.4352.4352.2652.2951.99-0.34%1,349
Mar 12, 202552.5452.5452.4752.4752.170.06%10,625
Mar 11, 202552.5752.6052.4452.4452.14-0.29%1,065
Mar 10, 202552.6352.6352.5952.5952.29-0.24%381
Mar 7, 202552.7552.8252.7252.7252.420.11%434
Mar 6, 202552.7152.7152.6652.6652.36-0.30%956
Mar 5, 202552.7852.8252.7752.8252.510.09%1,222
Mar 4, 202552.6552.8452.6452.7752.470.01%1,728
Mar 3, 202552.8352.8352.7752.7752.46-0.21%329
Feb 28, 202552.8552.8852.8552.8852.57-0.31%798
Feb 27, 202553.1353.2453.0453.0452.44-0.14%1,843
Feb 26, 202553.0953.1253.0753.1252.520.11%1,307
Feb 25, 202553.0253.0753.0253.0652.460.22%590
Feb 24, 202552.9452.9452.9452.9452.340.20%116
Feb 21, 202552.9352.9352.8452.8452.24-0.24%606
Feb 20, 202552.9353.0252.9252.9652.360.06%3,921
Feb 19, 202552.8053.0152.8052.9352.330.03%7,270
Feb 18, 202552.8953.0452.8952.9252.32-0.04%6,348
Feb 14, 202552.9153.0852.9152.9452.340.10%2,391
Feb 13, 202552.7452.8852.7452.8852.280.44%2,068
Feb 12, 202552.7152.7252.6552.6552.05-0.23%467
Feb 11, 202552.8152.8152.7752.7752.17-0.12%501
Feb 10, 202552.8552.8552.8352.8352.240.20%661
Feb 7, 202552.7652.7652.7352.7352.13-0.33%491
Feb 6, 202552.9352.9352.9052.9052.30-0.09%756
Feb 5, 202552.9152.9652.9052.9552.350.34%587
Feb 4, 202552.7652.7952.7652.7752.170.22%819
Feb 3, 202552.5352.8152.5352.6652.06-0.06%1,140
Jan 31, 202552.6952.6952.6952.6952.09-0.69%17
Jan 30, 202553.0853.0853.0553.0552.150.07%569
Jan 29, 202553.0753.0853.0053.0252.12-0.02%608
Jan 28, 202553.0353.0353.0353.0352.13-0.04%98
Jan 27, 202553.0453.0753.0453.0552.150.19%386
Jan 24, 202552.9552.9552.9552.9552.050.11%42
Jan 23, 202552.8952.8952.8952.8951.990.07%79
Jan 22, 202552.8953.0052.8652.8651.96-0.15%1,297
Jan 21, 202552.9452.9452.9452.9452.030.23%380
Jan 17, 202552.8152.8152.8152.8151.910.16%425