Skip to main content
logo
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.05
-0.11 (-0.23%)
Jan 30, 2026, 4:00 PM EST - Market closed

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202649.0449.1349.0249.0549.05-0.81%118,211
Jan 29, 202649.4849.4849.4049.4549.45-0.20%282,089
Jan 28, 202649.5549.5949.5249.5549.550.02%164,518
Jan 27, 202649.5949.5949.5449.5449.54-0.12%44,634
Jan 26, 202649.5649.6149.5449.6049.60-0.06%70,423
Jan 23, 202649.6549.6549.6149.6349.63-0.02%42,820
Jan 22, 202649.6149.6649.5949.6449.640.06%31,582
Jan 21, 202649.6149.6549.5749.6149.61-0.02%59,486
Jan 20, 202649.6549.6549.5949.6249.62-0.02%36,324
Jan 16, 202649.6249.6349.5849.6349.630.10%128,803
Jan 15, 202649.6049.6049.5749.5849.580.03%37,590
Jan 14, 202649.5949.5949.5549.5749.57-0.04%69,634
Jan 13, 202649.5649.5949.5549.5949.590.06%46,558
Jan 12, 202649.5449.5849.5449.5549.550.03%27,277
Jan 9, 202649.5249.5849.5149.5449.54-0.02%248,453
Jan 8, 202649.5149.5549.5149.5549.550.06%72,127
Jan 7, 202649.4749.5349.4749.5249.520.04%28,404
Jan 6, 202649.5249.5349.4449.5049.50-0.02%113,490
Jan 5, 202649.5149.5249.4849.5149.510.14%74,727
Jan 2, 202649.4949.5149.4249.4449.44-0.06%161,513
Dec 31, 202549.4849.4849.4449.4749.47-33,899
Dec 30, 202549.4849.4849.4149.4749.47-106,732
Dec 29, 202549.5249.5349.4549.4749.47-0.04%123,745
Dec 26, 202549.4449.5249.3949.4949.490.10%55,775
Dec 24, 202549.4549.4849.4449.4449.44-0.06%34,719
Dec 23, 202549.4649.4949.4649.4749.47-0.48%43,383
Dec 22, 202549.6949.7649.6749.7149.420.08%105,842
Dec 19, 202549.7349.7349.6649.6749.38-0.12%45,125
Dec 18, 202549.7149.7349.6849.7349.440.14%78,335
Dec 17, 202549.6649.7049.6549.6649.37-0.06%50,711
Dec 16, 202549.6549.7149.6549.6949.400.06%56,778
Dec 15, 202549.6649.6749.6349.6649.37-43,196
Dec 12, 202549.6949.7049.6449.6649.370.02%45,598
Dec 11, 202549.6449.6849.6349.6549.36-0.04%51,586
Dec 10, 202549.6349.6749.6149.6749.380.05%111,066
Dec 9, 202549.6449.6849.6449.6549.36-0.01%41,102
Dec 8, 202549.6349.6549.5949.6549.360.14%29,104
Dec 5, 202549.6049.6449.5849.5849.29-0.12%28,407
Dec 4, 202549.6149.6449.5749.6449.350.11%148,420
Dec 3, 202549.5949.5949.5449.5949.300.03%79,433
Dec 2, 202549.5549.5749.5349.5749.280.08%53,528
Dec 1, 202549.4949.5549.4949.5349.240.06%92,388
Nov 28, 202549.4949.5149.4549.5049.22-0.48%15,300
Nov 26, 202549.7449.7549.7249.7449.17-0.02%11,341
Nov 25, 202549.7349.7649.6949.7549.180.11%31,499
Nov 24, 202549.6849.7249.6849.7049.130.03%54,249
Nov 21, 202549.6949.6949.6549.6849.11-0.01%151,180
Nov 20, 202549.6949.7049.6649.6949.12-39,174
Nov 19, 202549.6549.6949.6549.6949.12-0.01%49,693
Nov 18, 202549.6849.6949.6449.6949.120.04%57,866