Skip to main content
logo
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.60
-0.04 (-0.08%)
At close: Oct 22, 2025, 4:00 PM EDT
49.60
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202549.6549.6849.5749.60--0.08%24,571
Oct 21, 202549.6549.6549.5649.6449.640.10%32,094
Oct 20, 202549.5749.5949.5549.5949.590.16%23,054
Oct 17, 202549.4749.5149.4649.5149.510.04%19,169
Oct 16, 202549.4949.5149.4449.4949.490.06%16,432
Oct 15, 202549.4649.5049.4149.4649.460.04%94,739
Oct 14, 202549.4649.4749.4049.4449.44-0.14%111,353
Oct 13, 202549.5349.5349.4649.5149.510.10%89,205
Oct 10, 202549.5149.5449.4449.4649.46-0.15%49,047
Oct 9, 202549.6249.6249.5249.5449.54-0.13%96,776
Oct 8, 202549.6649.6649.5749.6049.60-0.04%89,706
Oct 7, 202549.6049.6549.6049.6249.62-0.01%70,860
Oct 6, 202549.6549.6649.6249.6349.630.02%40,527
Oct 3, 202549.6149.6449.6149.6249.62-0.01%49,041
Oct 2, 202549.6249.6449.5949.6249.620.02%76,086
Oct 1, 202549.6349.6749.6049.6149.61-0.12%112,242
Sep 30, 202549.6649.6849.6649.6749.67-0.53%19,675
Sep 29, 202549.9949.9949.9249.9449.660.01%63,649
Sep 26, 202549.9649.9649.9049.9349.65-0.04%85,519
Sep 25, 202549.9750.0149.9449.9549.67-0.04%80,809
Sep 24, 202549.9749.9849.9749.9749.690.02%23,285
Sep 23, 202549.9749.9949.9549.9649.68-322,547
Sep 22, 202549.9949.9949.9449.9649.68-47,813
Sep 19, 202549.9949.9949.9449.9649.680.06%81,522
Sep 18, 202549.9749.9749.9249.9349.65-0.02%86,606
Sep 17, 202550.0050.0049.9449.9449.66-0.01%59,893
Sep 16, 202549.9549.9849.9349.9549.67-0.03%85,448
Sep 15, 202549.9449.9649.9149.9649.680.09%103,442
Sep 12, 202549.9449.9449.9049.9249.64-0.03%45,365
Sep 11, 202549.9449.9549.9249.9349.650.04%54,089
Sep 10, 202549.9349.9649.8849.9149.63-89,975
Sep 9, 202549.9849.9849.8949.9149.630.06%67,385
Sep 8, 202549.8849.9249.8849.8849.60-0.14%109,731
Sep 5, 202549.8849.9549.7749.9549.670.24%884,478
Sep 4, 202549.8549.8749.8149.8349.55-62,577
Sep 3, 202549.8549.8549.7949.8349.550.04%59,614
Sep 2, 202549.8049.8249.7549.8149.53-0.02%83,476
Aug 29, 202549.7949.8249.7749.8249.54-0.58%34,827
Aug 28, 202550.0750.1250.0550.1149.540.11%30,095
Aug 27, 202550.0650.0750.0350.0649.48-0.09%77,437
Aug 26, 202550.0250.1050.0250.1049.530.18%52,171
Aug 25, 202549.9650.0249.9650.0149.440.08%21,029
Aug 22, 202549.9550.0049.9349.9749.400.09%27,338
Aug 21, 202549.9149.9749.9149.9349.36-0.03%41,019
Aug 20, 202549.9849.9849.9449.9449.37-0.05%39,200
Aug 19, 202549.9749.9749.9349.9749.400.11%32,787
Aug 18, 202549.9249.9549.9149.9149.34-0.04%48,568
Aug 15, 202549.9549.9549.9049.9349.36-0.02%43,303
Aug 14, 202549.9449.9449.9149.9449.370.05%128,969
Aug 13, 202549.9449.9849.8749.9249.35-0.07%173,049