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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 52.19 | 52.29 | 52.17 | 52.18 | 52.18 | -0.44% | 2,713 |
Mar 28, 2025 | 52.41 | 52.49 | 52.41 | 52.42 | 52.11 | -0.15% | 435 |
Mar 27, 2025 | 52.54 | 52.54 | 52.48 | 52.50 | 52.19 | -0.14% | 1,146 |
Mar 26, 2025 | 52.70 | 52.70 | 52.57 | 52.57 | 52.27 | -0.34% | 1,122 |
Mar 25, 2025 | 52.79 | 52.88 | 52.75 | 52.75 | 52.45 | -0.07% | 2,209 |
Mar 24, 2025 | 52.79 | 52.85 | 52.79 | 52.79 | 52.48 | 0.20% | 1,751 |
Mar 21, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.37 | -0.05% | 36 |
Mar 20, 2025 | 52.81 | 52.81 | 52.70 | 52.70 | 52.40 | -0.08% | 1,504 |
Mar 19, 2025 | 52.53 | 52.75 | 52.53 | 52.75 | 52.44 | 0.44% | 704 |
Mar 18, 2025 | 52.51 | 52.52 | 52.51 | 52.52 | 52.21 | -0.06% | 133 |
Mar 17, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.24 | 0.21% | - |
Mar 14, 2025 | 52.54 | 52.54 | 52.40 | 52.44 | 52.13 | 0.27% | 753 |
Mar 13, 2025 | 52.43 | 52.43 | 52.26 | 52.29 | 51.99 | -0.34% | 1,349 |
Mar 12, 2025 | 52.54 | 52.54 | 52.47 | 52.47 | 52.17 | 0.06% | 10,625 |
Mar 11, 2025 | 52.57 | 52.60 | 52.44 | 52.44 | 52.14 | -0.29% | 1,065 |
Mar 10, 2025 | 52.63 | 52.63 | 52.59 | 52.59 | 52.29 | -0.24% | 381 |
Mar 7, 2025 | 52.75 | 52.82 | 52.72 | 52.72 | 52.42 | 0.11% | 434 |
Mar 6, 2025 | 52.71 | 52.71 | 52.66 | 52.66 | 52.36 | -0.30% | 956 |
Mar 5, 2025 | 52.78 | 52.82 | 52.77 | 52.82 | 52.51 | 0.09% | 1,222 |
Mar 4, 2025 | 52.65 | 52.84 | 52.64 | 52.77 | 52.47 | 0.01% | 1,728 |
Mar 3, 2025 | 52.83 | 52.83 | 52.77 | 52.77 | 52.46 | -0.21% | 329 |
Feb 28, 2025 | 52.85 | 52.88 | 52.85 | 52.88 | 52.57 | -0.31% | 798 |
Feb 27, 2025 | 53.13 | 53.24 | 53.04 | 53.04 | 52.44 | -0.14% | 1,843 |
Feb 26, 2025 | 53.09 | 53.12 | 53.07 | 53.12 | 52.52 | 0.11% | 1,307 |
Feb 25, 2025 | 53.02 | 53.07 | 53.02 | 53.06 | 52.46 | 0.22% | 590 |
Feb 24, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.34 | 0.20% | 116 |
Feb 21, 2025 | 52.93 | 52.93 | 52.84 | 52.84 | 52.24 | -0.24% | 606 |
Feb 20, 2025 | 52.93 | 53.02 | 52.92 | 52.96 | 52.36 | 0.06% | 3,921 |
Feb 19, 2025 | 52.80 | 53.01 | 52.80 | 52.93 | 52.33 | 0.03% | 7,270 |
Feb 18, 2025 | 52.89 | 53.04 | 52.89 | 52.92 | 52.32 | -0.04% | 6,348 |
Feb 14, 2025 | 52.91 | 53.08 | 52.91 | 52.94 | 52.34 | 0.10% | 2,391 |
Feb 13, 2025 | 52.74 | 52.88 | 52.74 | 52.88 | 52.28 | 0.44% | 2,068 |
Feb 12, 2025 | 52.71 | 52.72 | 52.65 | 52.65 | 52.05 | -0.23% | 467 |
Feb 11, 2025 | 52.81 | 52.81 | 52.77 | 52.77 | 52.17 | -0.12% | 501 |
Feb 10, 2025 | 52.85 | 52.85 | 52.83 | 52.83 | 52.24 | 0.20% | 661 |
Feb 7, 2025 | 52.76 | 52.76 | 52.73 | 52.73 | 52.13 | -0.33% | 491 |
Feb 6, 2025 | 52.93 | 52.93 | 52.90 | 52.90 | 52.30 | -0.09% | 756 |
Feb 5, 2025 | 52.91 | 52.96 | 52.90 | 52.95 | 52.35 | 0.34% | 587 |
Feb 4, 2025 | 52.76 | 52.79 | 52.76 | 52.77 | 52.17 | 0.22% | 819 |
Feb 3, 2025 | 52.53 | 52.81 | 52.53 | 52.66 | 52.06 | -0.06% | 1,140 |
Jan 31, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.09 | -0.69% | 17 |
Jan 30, 2025 | 53.08 | 53.08 | 53.05 | 53.05 | 52.15 | 0.07% | 569 |
Jan 29, 2025 | 53.07 | 53.08 | 53.00 | 53.02 | 52.12 | -0.02% | 608 |
Jan 28, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 52.13 | -0.04% | 98 |
Jan 27, 2025 | 53.04 | 53.07 | 53.04 | 53.05 | 52.15 | 0.19% | 386 |
Jan 24, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.05 | 0.11% | 42 |
Jan 23, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 51.99 | 0.07% | 79 |
Jan 22, 2025 | 52.89 | 53.00 | 52.86 | 52.86 | 51.96 | -0.15% | 1,297 |
Jan 21, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.03 | 0.23% | 380 |
Jan 17, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 51.91 | 0.16% | 425 |