Eaton Vance High Yield ETF (EVHY)
NYSEARCA: EVHY · Real-Time Price · USD
52.11
-0.10 (-0.19%)
At close: Aug 10, 2026, 4:00 PM EDT
52.11
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
EVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 52.19 | 52.21 | 52.14 | 52.21 | - | - | 86 |
| Aug 7, 2026 | 52.19 | 52.21 | 52.17 | 52.21 | 52.21 | 0.17% | 2,348 |
| Aug 6, 2026 | 52.15 | 52.15 | 52.10 | 52.12 | 52.12 | -0.05% | 1,418 |
| Aug 5, 2026 | 52.05 | 52.15 | 52.05 | 52.14 | 52.14 | -0.03% | 1,951 |
| Aug 4, 2026 | 52.17 | 52.17 | 52.14 | 52.16 | 52.16 | 0.21% | 25,359 |
| Aug 3, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.23% | 314 |
| Jul 31, 2026 | 51.82 | 51.93 | 51.82 | 51.93 | 51.93 | -0.02% | 388 |
| Jul 30, 2026 | 52.21 | 52.24 | 52.21 | 52.24 | 51.93 | 0.36% | 1,039 |
| Jul 29, 2026 | 52.08 | 52.09 | 52.03 | 52.06 | 51.75 | -0.22% | 2,891 |
| Jul 28, 2026 | 52.14 | 52.20 | 52.11 | 52.17 | 51.86 | 0.14% | 2,058 |
| Jul 27, 2026 | 52.10 | 52.10 | 52.08 | 52.10 | 51.79 | 0.09% | 581 |
| Jul 24, 2026 | 52.04 | 52.08 | 52.03 | 52.05 | 51.75 | 0.04% | 1,998 |
| Jul 23, 2026 | 52.03 | 52.06 | 51.95 | 52.03 | 51.72 | -0.32% | 2,952 |
| Jul 22, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.89 | -0.16% | 891 |
| Jul 21, 2026 | 52.32 | 52.32 | 52.25 | 52.28 | 51.97 | -0.07% | 14,141 |
| Jul 20, 2026 | 52.34 | 52.35 | 52.32 | 52.32 | 52.01 | -0.08% | 7,054 |
| Jul 17, 2026 | 52.35 | 52.36 | 52.34 | 52.36 | 52.05 | 0.01% | 2,500 |
| Jul 16, 2026 | 52.32 | 52.38 | 52.32 | 52.35 | 52.04 | 0.02% | 1,890 |
| Jul 15, 2026 | 52.35 | 52.35 | 52.32 | 52.34 | 52.03 | 0.10% | 2,426 |
| Jul 14, 2026 | 52.26 | 52.34 | 52.26 | 52.29 | 51.98 | 0.15% | 1,842 |
| Jul 13, 2026 | 52.22 | 52.25 | 52.21 | 52.21 | 51.90 | -0.16% | 7,553 |
| Jul 10, 2026 | 52.31 | 52.31 | 52.28 | 52.30 | 51.99 | -0.07% | 749 |
| Jul 9, 2026 | 52.27 | 52.37 | 52.27 | 52.33 | 52.02 | 0.11% | 1,492 |
| Jul 8, 2026 | 52.22 | 52.28 | 52.22 | 52.28 | 51.97 | -0.17% | 1,105 |
| Jul 7, 2026 | 52.34 | 52.43 | 52.30 | 52.37 | 52.06 | -0.03% | 3,513 |
| Jul 6, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.07 | - | 254 |
| Jul 2, 2026 | 52.33 | 52.38 | 52.33 | 52.38 | 52.07 | 0.17% | 1,723 |
| Jul 1, 2026 | 52.24 | 52.29 | 52.24 | 52.29 | 51.98 | 0.02% | 3,510 |
| Jun 30, 2026 | 52.11 | 52.30 | 52.11 | 52.28 | 51.97 | 0.07% | 5,887 |
| Jun 29, 2026 | 52.46 | 52.53 | 52.44 | 52.51 | 51.94 | 0.12% | 1,875 |
| Jun 26, 2026 | 52.43 | 52.45 | 52.43 | 52.45 | 51.88 | -0.06% | 863 |
| Jun 25, 2026 | 52.44 | 52.49 | 52.44 | 52.48 | 51.91 | 0.10% | 4,254 |
| Jun 24, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 51.86 | 0.04% | 2,570 |
| Jun 23, 2026 | 52.37 | 52.45 | 52.36 | 52.41 | 51.84 | - | 2,344 |
| Jun 22, 2026 | 52.55 | 52.55 | 52.37 | 52.41 | 51.84 | -0.12% | 1,470 |
| Jun 18, 2026 | 52.47 | 52.48 | 52.47 | 52.48 | 51.90 | 0.31% | 614 |
| Jun 17, 2026 | 52.53 | 52.53 | 52.31 | 52.31 | 51.74 | -0.28% | 2,851 |
| Jun 16, 2026 | 52.45 | 52.46 | 52.43 | 52.46 | 51.89 | -0.01% | 471 |
| Jun 15, 2026 | 52.50 | 52.50 | 52.47 | 52.47 | 51.90 | 0.20% | 588 |
| Jun 12, 2026 | 52.37 | 52.39 | 52.28 | 52.36 | 51.80 | 0.03% | 2,102 |
| Jun 11, 2026 | 52.14 | 52.35 | 52.14 | 52.35 | 51.78 | 0.48% | 544 |
| Jun 10, 2026 | 52.18 | 52.18 | 52.10 | 52.10 | 51.53 | -0.17% | 365 |
| Jun 9, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 51.62 | 0.08% | 175 |
| Jun 8, 2026 | 52.15 | 52.21 | 52.13 | 52.15 | 51.58 | 0.07% | 6,437 |
| Jun 5, 2026 | 52.16 | 52.17 | 52.08 | 52.11 | 51.54 | -0.34% | 4,125 |
| Jun 4, 2026 | 52.27 | 52.29 | 52.27 | 52.29 | 51.72 | 0.15% | 588 |
| Jun 3, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.64 | -0.24% | 147 |
| Jun 2, 2026 | 52.32 | 52.33 | 52.32 | 52.33 | 51.76 | 0.11% | 460 |
| Jun 1, 2026 | 52.28 | 52.28 | 52.20 | 52.27 | 51.70 | -0.11% | 7,225 |
| May 29, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 51.76 | 0.17% | 87 |