Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.91
-0.01 (-0.01%)
Aug 8, 2025, 12:18 PM - Market open

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202549.9249.9249.9049.91--0.01%997
Aug 7, 202549.9549.9549.8849.9249.92-222,949
Aug 6, 202549.8649.9249.8449.9249.920.14%60,123
Aug 5, 202549.8349.8849.7949.8549.850.03%134,433
Aug 4, 202549.8349.8549.7949.8349.830.05%47,459
Aug 1, 202549.8749.8849.7749.8149.81-0.11%42,581
Jul 31, 202549.9249.9349.8149.8649.86-0.62%63,599
Jul 30, 202550.1950.2250.1750.1749.87-0.02%31,704
Jul 29, 202550.2650.2650.1850.1849.88-0.10%93,144
Jul 28, 202550.2350.2450.2350.2349.930.01%38,531
Jul 25, 202550.2250.2450.2150.2349.93-0.01%100,780
Jul 24, 202550.2150.2450.2050.2349.93-36,844
Jul 23, 202550.2150.2350.2050.2349.93-39,325
Jul 22, 202550.2250.2550.2050.2349.93-0.01%41,672
Jul 21, 202550.1850.2650.1850.2449.93-0.09%83,230
Jul 18, 202550.2250.2850.1450.2849.980.10%102,208
Jul 17, 202550.1050.2350.1050.2349.930.13%249,596
Jul 16, 202550.1450.1750.1250.1749.870.03%70,462
Jul 15, 202550.0750.1550.0250.1549.850.24%35,602
Jul 14, 202550.0950.1050.0350.0349.73-0.12%23,522
Jul 11, 202550.0750.1350.0450.0949.790.12%103,109
Jul 10, 202549.9850.0349.9250.0349.730.14%263,696
Jul 9, 202550.0050.0549.8749.9649.66-0.16%48,560
Jul 8, 202550.0350.0449.9350.0449.740.10%78,265
Jul 7, 202549.9950.0049.9249.9949.690.03%65,509
Jul 3, 202549.9349.9949.9349.9849.68-0.01%14,735
Jul 2, 202549.9049.9849.9049.9849.680.04%53,426
Jul 1, 202549.8549.9649.8549.9649.660.20%26,958
Jun 30, 202549.9049.9349.8449.8649.56-0.64%58,951
Jun 27, 202550.0850.1950.0850.1849.570.12%74,980
Jun 26, 202550.1350.1350.0750.1249.510.02%45,911
Jun 25, 202550.0650.1150.0350.1149.500.10%91,133
Jun 24, 202550.0250.0649.9850.0649.450.14%62,594
Jun 23, 202549.9349.9949.9349.9949.380.02%18,518
Jun 20, 202549.7849.9849.7649.9849.370.14%58,986
Jun 18, 202549.9649.9749.8949.9149.30-0.04%196,495
Jun 17, 202549.9649.9849.8949.9349.32-0.08%106,449
Jun 16, 202549.8749.9749.8649.9749.360.22%107,924
Jun 13, 202549.8649.8749.8349.8649.25-33,437
Jun 12, 202549.8849.9249.8449.8649.25-0.03%59,363
Jun 11, 202549.8749.9249.8349.8749.27-0.03%57,977
Jun 10, 202549.9249.9249.8349.8949.28-0.04%67,787
Jun 9, 202549.8149.9149.8149.9149.300.19%52,074
Jun 6, 202549.8349.8849.8149.8249.210.09%43,791
Jun 5, 202549.8349.8349.7749.7749.17-0.12%28,425
Jun 4, 202549.7649.8349.7549.8349.220.02%76,585
Jun 3, 202549.7649.8249.7649.8249.220.26%18,380
Jun 2, 202549.7749.7849.6549.6949.09-0.14%55,862
May 30, 202549.7749.7749.6749.7649.16-0.64%47,299
May 29, 202550.0150.0949.9750.0849.170.22%159,627