Skip to main content
logo
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.67
-0.27 (-0.53%)
At close: Sep 30, 2025, 4:00 PM EDT
49.67
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202549.6649.6849.6649.66--0.55%13,146
Sep 29, 202549.9949.9949.9249.9449.940.01%63,649
Sep 26, 202549.9649.9649.9049.9349.93-0.04%85,519
Sep 25, 202549.9750.0149.9449.9549.95-0.04%80,809
Sep 24, 202549.9749.9849.9749.9749.970.02%23,285
Sep 23, 202549.9749.9949.9549.9649.96-322,547
Sep 22, 202549.9949.9949.9449.9649.96-47,813
Sep 19, 202549.9949.9949.9449.9649.960.06%81,522
Sep 18, 202549.9749.9749.9249.9349.93-0.02%86,606
Sep 17, 202550.0050.0049.9449.9449.94-0.01%59,893
Sep 16, 202549.9549.9849.9349.9549.95-0.03%85,448
Sep 15, 202549.9449.9649.9149.9649.960.09%103,442
Sep 12, 202549.9449.9449.9049.9249.92-0.03%45,365
Sep 11, 202549.9449.9549.9249.9349.930.04%54,089
Sep 10, 202549.9349.9649.8849.9149.91-89,975
Sep 9, 202549.9849.9849.8949.9149.910.06%67,385
Sep 8, 202549.8849.9249.8849.8849.88-0.14%109,731
Sep 5, 202549.8849.9549.7749.9549.950.24%884,478
Sep 4, 202549.8549.8749.8149.8349.83-62,577
Sep 3, 202549.8549.8549.7949.8349.830.04%59,614
Sep 2, 202549.8049.8249.7549.8149.81-0.02%83,476
Aug 29, 202549.7949.8249.7749.8249.82-0.58%34,827
Aug 28, 202550.0750.1250.0550.1149.820.11%30,095
Aug 27, 202550.0650.0750.0350.0649.76-0.09%77,437
Aug 26, 202550.0250.1050.0250.1049.810.18%52,171
Aug 25, 202549.9650.0249.9650.0149.720.08%21,029
Aug 22, 202549.9550.0049.9349.9749.680.09%27,338
Aug 21, 202549.9149.9749.9149.9349.63-0.03%41,019
Aug 20, 202549.9849.9849.9449.9449.65-0.05%39,200
Aug 19, 202549.9749.9749.9349.9749.670.11%32,787
Aug 18, 202549.9249.9549.9149.9149.62-0.04%48,568
Aug 15, 202549.9549.9549.9049.9349.64-0.02%43,303
Aug 14, 202549.9449.9449.9149.9449.650.05%128,969
Aug 13, 202549.9449.9849.8749.9249.62-0.07%173,049
Aug 12, 202549.9350.0049.9149.9549.660.14%390,049
Aug 11, 202549.9049.9249.8649.8849.59-0.07%246,213
Aug 8, 202549.9249.9249.9049.9249.62-19,748
Aug 7, 202549.9549.9549.8849.9249.62-222,949
Aug 6, 202549.8649.9249.8449.9249.620.14%60,123
Aug 5, 202549.8349.8849.7949.8549.550.03%134,433
Aug 4, 202549.8349.8549.7949.8349.540.05%47,459
Aug 1, 202549.8749.8849.7749.8149.51-0.11%42,581
Jul 31, 202549.9249.9349.8149.8649.57-0.62%63,599
Jul 30, 202550.1950.2250.1750.1749.58-0.02%31,704
Jul 29, 202550.2650.2650.1850.1849.59-0.10%93,144
Jul 28, 202550.2350.2450.2350.2349.640.01%38,531
Jul 25, 202550.2250.2450.2150.2349.63-0.01%100,780
Jul 24, 202550.2150.2450.2050.2349.64-36,844
Jul 23, 202550.2150.2350.2050.2349.64-39,325
Jul 22, 202550.2250.2550.2050.2349.64-0.01%41,672