Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
48.94
-0.03 (-0.06%)
Apr 15, 2025, 4:00 PM EDT - Market closed
EVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 48.96 | 48.96 | 48.81 | 48.94 | 48.94 | -0.06% | 90,007 |
| Apr 14, 2025 | 48.75 | 49.02 | 48.75 | 48.97 | 48.97 | 0.49% | 40,017 |
| Apr 11, 2025 | 48.70 | 48.76 | 48.55 | 48.73 | 48.73 | 0.43% | 35,894 |
| Apr 10, 2025 | 49.14 | 49.14 | 48.52 | 48.52 | 48.52 | -1.28% | 44,001 |
| Apr 9, 2025 | 48.38 | 49.34 | 48.21 | 49.15 | 49.15 | 1.34% | 234,590 |
| Apr 8, 2025 | 48.52 | 48.65 | 48.50 | 48.50 | 48.50 | 0.27% | 41,681 |
| Apr 7, 2025 | 48.53 | 48.53 | 48.32 | 48.37 | 48.37 | -0.57% | 80,800 |
| Apr 4, 2025 | 48.99 | 48.99 | 48.65 | 48.65 | 48.65 | -0.90% | 151,070 |
| Apr 3, 2025 | 49.17 | 49.17 | 49.06 | 49.09 | 49.09 | -0.56% | 906,951 |
| Apr 2, 2025 | 49.40 | 49.41 | 49.34 | 49.36 | 49.36 | -0.04% | 100,272 |
| Apr 1, 2025 | 49.44 | 49.45 | 49.36 | 49.38 | 49.38 | -0.14% | 95,715 |
| Mar 31, 2025 | 49.51 | 49.52 | 49.42 | 49.45 | 49.45 | -0.70% | 21,153 |
| Mar 28, 2025 | 49.84 | 49.85 | 49.77 | 49.80 | 49.49 | -0.10% | 49,292 |
| Mar 27, 2025 | 49.88 | 49.88 | 49.79 | 49.85 | 49.54 | - | 18,451 |
| Mar 26, 2025 | 49.89 | 49.89 | 49.81 | 49.85 | 49.54 | - | 14,477 |
| Mar 25, 2025 | 49.93 | 49.95 | 49.84 | 49.85 | 49.54 | -0.03% | 82,162 |
| Mar 24, 2025 | 49.85 | 49.92 | 49.83 | 49.87 | 49.55 | 0.08% | 28,974 |
| Mar 21, 2025 | 49.82 | 49.84 | 49.81 | 49.83 | 49.51 | -0.01% | 29,802 |
| Mar 20, 2025 | 49.80 | 49.87 | 49.80 | 49.83 | 49.52 | - | 92,328 |
| Mar 19, 2025 | 49.72 | 49.85 | 49.68 | 49.83 | 49.52 | 0.26% | 122,502 |
| Mar 18, 2025 | 49.73 | 49.75 | 49.69 | 49.70 | 49.39 | -0.16% | 73,188 |
| Mar 17, 2025 | 49.84 | 49.87 | 49.78 | 49.78 | 49.47 | -0.08% | 29,864 |
| Mar 14, 2025 | 49.84 | 49.85 | 49.80 | 49.82 | 49.51 | 0.12% | 66,801 |
| Mar 13, 2025 | 49.93 | 49.94 | 49.73 | 49.76 | 49.45 | -0.24% | 147,400 |
| Mar 12, 2025 | 49.89 | 49.97 | 49.85 | 49.88 | 49.57 | 0.06% | 753,035 |
| Mar 11, 2025 | 49.93 | 49.95 | 49.83 | 49.85 | 49.54 | -0.12% | 135,272 |
| Mar 10, 2025 | 50.00 | 50.07 | 49.89 | 49.91 | 49.60 | -0.22% | 137,676 |
| Mar 7, 2025 | 49.98 | 50.08 | 49.97 | 50.02 | 49.71 | - | 103,972 |
| Mar 6, 2025 | 50.06 | 50.06 | 50.00 | 50.02 | 49.71 | -0.08% | 23,418 |
| Mar 5, 2025 | 50.06 | 50.08 | 49.96 | 50.06 | 49.75 | 0.16% | 73,884 |
| Mar 4, 2025 | 50.02 | 50.02 | 49.93 | 49.98 | 49.67 | -0.12% | 54,740 |
| Mar 3, 2025 | 50.06 | 50.09 | 50.01 | 50.04 | 49.73 | - | 58,482 |
| Feb 28, 2025 | 50.12 | 50.12 | 50.02 | 50.04 | 49.73 | -0.59% | 84,559 |
| Feb 27, 2025 | 50.39 | 50.40 | 50.33 | 50.34 | 49.71 | 0.10% | 26,773 |
| Feb 26, 2025 | 50.38 | 50.38 | 50.28 | 50.29 | 49.66 | -0.04% | 48,804 |
| Feb 25, 2025 | 50.42 | 50.42 | 50.30 | 50.31 | 49.68 | -0.08% | 54,905 |
| Feb 24, 2025 | 50.36 | 50.39 | 50.34 | 50.35 | 49.72 | - | 86,281 |
| Feb 21, 2025 | 50.44 | 50.44 | 50.27 | 50.35 | 49.72 | -0.04% | 117,677 |
| Feb 20, 2025 | 50.43 | 50.43 | 50.37 | 50.37 | 49.74 | -0.02% | 56,894 |
| Feb 19, 2025 | 50.42 | 50.42 | 50.37 | 50.38 | 49.75 | 0.06% | 34,069 |
| Feb 18, 2025 | 50.38 | 50.42 | 50.34 | 50.35 | 49.72 | 0.02% | 33,544 |
| Feb 14, 2025 | 50.36 | 50.36 | 50.32 | 50.34 | 49.71 | 0.06% | 36,564 |
| Feb 13, 2025 | 50.33 | 50.33 | 50.29 | 50.31 | 49.68 | 0.02% | 33,042 |
| Feb 12, 2025 | 50.32 | 50.32 | 50.29 | 50.30 | 49.67 | -0.02% | 76,815 |
| Feb 11, 2025 | 50.33 | 50.39 | 50.30 | 50.31 | 49.68 | - | 59,761 |
| Feb 10, 2025 | 50.39 | 50.39 | 50.31 | 50.31 | 49.68 | -0.02% | 59,297 |
| Feb 7, 2025 | 50.37 | 50.40 | 50.31 | 50.32 | 49.69 | -0.06% | 255,222 |
| Feb 6, 2025 | 50.38 | 50.58 | 50.32 | 50.35 | 49.72 | 0.05% | 339,863 |
| Feb 5, 2025 | 50.35 | 50.39 | 50.30 | 50.33 | 49.70 | -0.03% | 221,558 |
| Feb 4, 2025 | 50.36 | 50.39 | 50.32 | 50.34 | 49.71 | 0.02% | 43,129 |