Skip to main content
logo
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
48.66
-0.03 (-0.06%)
Feb 26, 2026, 4:00 PM EST - Market closed

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202648.6648.6648.6548.66--0.06%30,347
Feb 25, 202648.6048.9248.6048.6948.690.21%27,211
Feb 24, 202648.7448.7448.5948.5948.59-0.21%37,158
Feb 23, 202648.9148.9148.6948.6948.69-0.41%62,512
Feb 20, 202648.9548.9948.8748.8948.89-0.08%147,404
Feb 19, 202648.9949.0048.9348.9348.93-0.06%38,419
Feb 18, 202648.9949.0748.9348.9648.960.04%105,863
Feb 17, 202648.8848.9648.8848.9448.940.10%38,374
Feb 13, 202648.9948.9948.8948.8948.89-0.16%92,699
Feb 12, 202649.0749.0848.9748.9748.97-0.10%181,049
Feb 11, 202649.0949.0949.0149.0249.02-0.02%41,972
Feb 10, 202649.1449.1449.0349.0349.03-0.12%78,245
Feb 9, 202649.1049.1449.0849.0949.090.06%53,275
Feb 6, 202649.0949.1549.0649.0649.06-91,549
Feb 5, 202649.1649.1649.0449.0649.06-0.18%46,104
Feb 4, 202649.1849.1949.1149.1549.15-0.20%271,836
Feb 3, 202649.2449.2649.1649.2549.250.16%80,016
Feb 2, 202649.1149.2149.1149.1749.170.25%59,898
Jan 30, 202649.0449.1349.0249.0549.05-0.81%118,211
Jan 29, 202649.4849.4849.4049.4549.16-0.20%282,089
Jan 28, 202649.5549.5949.5249.5549.260.02%164,518
Jan 27, 202649.5949.5949.5449.5449.25-0.12%44,634
Jan 26, 202649.5649.6149.5449.6049.31-0.06%70,423
Jan 23, 202649.6549.6549.6149.6349.34-0.02%42,820
Jan 22, 202649.6149.6649.5949.6449.350.06%31,582
Jan 21, 202649.6149.6549.5749.6149.32-0.02%59,486
Jan 20, 202649.6549.6549.5949.6249.33-0.02%36,324
Jan 16, 202649.6249.6349.5849.6349.340.10%128,803
Jan 15, 202649.6049.6049.5749.5849.290.03%37,590
Jan 14, 202649.5949.5949.5549.5749.28-0.04%69,634
Jan 13, 202649.5649.5949.5549.5949.300.06%46,558
Jan 12, 202649.5449.5849.5449.5549.260.03%27,277
Jan 9, 202649.5249.5849.5149.5449.25-0.02%248,453
Jan 8, 202649.5149.5549.5149.5549.260.06%72,127
Jan 7, 202649.4749.5349.4749.5249.230.04%28,404
Jan 6, 202649.5249.5349.4449.5049.21-0.02%113,490
Jan 5, 202649.5149.5249.4849.5149.220.14%74,727
Jan 2, 202649.4949.5149.4249.4449.15-0.06%161,513
Dec 31, 202549.4849.4849.4449.4749.18-33,899
Dec 30, 202549.4849.4849.4149.4749.18-106,732
Dec 29, 202549.5249.5349.4549.4749.18-0.04%123,745
Dec 26, 202549.4449.5249.3949.4949.200.10%55,775
Dec 24, 202549.4549.4849.4449.4449.15-0.06%34,719
Dec 23, 202549.4649.4949.4649.4749.18-0.48%43,383
Dec 22, 202549.6949.7649.6749.7149.130.08%105,842
Dec 19, 202549.7349.7349.6649.6749.10-0.12%45,125
Dec 18, 202549.7149.7349.6849.7349.150.14%78,335
Dec 17, 202549.6649.7049.6549.6649.09-0.06%50,711
Dec 16, 202549.6549.7149.6549.6949.110.06%56,778
Dec 15, 202549.6649.6749.6349.6649.09-43,196