Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.81
+0.23 (0.46%)
May 12, 2025, 4:00 PM - Market closed
EVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.61 | 49.81 | 49.61 | 49.81 | 49.81 | 0.46% | 48,433 |
| May 9, 2025 | 49.56 | 49.64 | 49.52 | 49.58 | 49.58 | -0.02% | 190,147 |
| May 8, 2025 | 49.51 | 49.59 | 49.48 | 49.59 | 49.59 | 0.22% | 143,570 |
| May 7, 2025 | 49.48 | 49.50 | 49.45 | 49.48 | 49.48 | 0.18% | 104,070 |
| May 6, 2025 | 49.41 | 49.49 | 49.39 | 49.39 | 49.39 | 0.02% | 55,226 |
| May 5, 2025 | 49.35 | 49.39 | 49.34 | 49.38 | 49.38 | - | 39,336 |
| May 2, 2025 | 49.40 | 49.42 | 49.35 | 49.38 | 49.38 | 0.10% | 121,631 |
| May 1, 2025 | 49.19 | 49.33 | 49.19 | 49.33 | 49.33 | 0.26% | 55,006 |
| Apr 30, 2025 | 49.20 | 49.25 | 49.14 | 49.20 | 49.20 | -0.59% | 41,503 |
| Apr 29, 2025 | 49.39 | 49.51 | 49.39 | 49.49 | 49.18 | 0.36% | 29,087 |
| Apr 28, 2025 | 49.46 | 49.46 | 49.31 | 49.31 | 49.00 | -0.14% | 31,111 |
| Apr 25, 2025 | 49.43 | 49.44 | 49.30 | 49.38 | 49.07 | 0.19% | 37,777 |
| Apr 24, 2025 | 49.22 | 49.32 | 49.22 | 49.29 | 48.98 | 0.16% | 32,017 |
| Apr 23, 2025 | 49.10 | 49.25 | 49.10 | 49.21 | 48.90 | 0.44% | 25,090 |
| Apr 22, 2025 | 48.89 | 49.02 | 48.89 | 48.99 | 48.68 | 0.45% | 17,316 |
| Apr 21, 2025 | 48.92 | 48.92 | 48.75 | 48.77 | 48.46 | -0.08% | 81,616 |
| Apr 17, 2025 | 48.81 | 48.85 | 48.78 | 48.81 | 48.50 | 0.27% | 30,759 |
| Apr 16, 2025 | 48.88 | 48.92 | 48.68 | 48.68 | 48.37 | -0.53% | 59,052 |
| Apr 15, 2025 | 48.96 | 48.96 | 48.81 | 48.94 | 48.63 | -0.06% | 90,007 |
| Apr 14, 2025 | 48.75 | 49.02 | 48.75 | 48.97 | 48.66 | 0.49% | 40,017 |
| Apr 11, 2025 | 48.70 | 48.76 | 48.55 | 48.73 | 48.42 | 0.43% | 35,894 |
| Apr 10, 2025 | 49.14 | 49.14 | 48.52 | 48.52 | 48.22 | -1.28% | 44,001 |
| Apr 9, 2025 | 48.38 | 49.34 | 48.21 | 49.15 | 48.84 | 1.34% | 234,590 |
| Apr 8, 2025 | 48.52 | 48.65 | 48.50 | 48.50 | 48.20 | 0.27% | 41,681 |
| Apr 7, 2025 | 48.53 | 48.53 | 48.32 | 48.37 | 48.07 | -0.57% | 80,800 |
| Apr 4, 2025 | 48.99 | 48.99 | 48.65 | 48.65 | 48.34 | -0.90% | 151,070 |
| Apr 3, 2025 | 49.17 | 49.17 | 49.06 | 49.09 | 48.78 | -0.56% | 906,951 |
| Apr 2, 2025 | 49.40 | 49.41 | 49.34 | 49.36 | 49.05 | -0.04% | 100,272 |
| Apr 1, 2025 | 49.44 | 49.45 | 49.36 | 49.38 | 49.07 | -0.14% | 95,715 |
| Mar 31, 2025 | 49.51 | 49.52 | 49.42 | 49.45 | 49.14 | -0.70% | 21,153 |
| Mar 28, 2025 | 49.84 | 49.85 | 49.77 | 49.80 | 49.18 | -0.10% | 49,292 |
| Mar 27, 2025 | 49.88 | 49.88 | 49.79 | 49.85 | 49.23 | - | 18,451 |
| Mar 26, 2025 | 49.89 | 49.89 | 49.81 | 49.85 | 49.23 | - | 14,477 |
| Mar 25, 2025 | 49.93 | 49.95 | 49.84 | 49.85 | 49.23 | -0.03% | 82,162 |
| Mar 24, 2025 | 49.85 | 49.92 | 49.83 | 49.87 | 49.24 | 0.08% | 28,974 |
| Mar 21, 2025 | 49.82 | 49.84 | 49.81 | 49.83 | 49.20 | -0.01% | 29,802 |
| Mar 20, 2025 | 49.80 | 49.87 | 49.80 | 49.83 | 49.21 | - | 92,328 |
| Mar 19, 2025 | 49.72 | 49.85 | 49.68 | 49.83 | 49.21 | 0.26% | 122,502 |
| Mar 18, 2025 | 49.73 | 49.75 | 49.69 | 49.70 | 49.08 | -0.16% | 73,188 |
| Mar 17, 2025 | 49.84 | 49.87 | 49.78 | 49.78 | 49.16 | -0.08% | 29,864 |
| Mar 14, 2025 | 49.84 | 49.85 | 49.80 | 49.82 | 49.20 | 0.12% | 66,801 |
| Mar 13, 2025 | 49.93 | 49.94 | 49.73 | 49.76 | 49.14 | -0.24% | 147,400 |
| Mar 12, 2025 | 49.89 | 49.97 | 49.85 | 49.88 | 49.26 | 0.06% | 753,035 |
| Mar 11, 2025 | 49.93 | 49.95 | 49.83 | 49.85 | 49.23 | -0.12% | 135,272 |
| Mar 10, 2025 | 50.00 | 50.07 | 49.89 | 49.91 | 49.29 | -0.22% | 137,676 |
| Mar 7, 2025 | 49.98 | 50.08 | 49.97 | 50.02 | 49.39 | - | 103,972 |
| Mar 6, 2025 | 50.06 | 50.06 | 50.00 | 50.02 | 49.39 | -0.08% | 23,418 |
| Mar 5, 2025 | 50.06 | 50.08 | 49.96 | 50.06 | 49.43 | 0.16% | 73,884 |
| Mar 4, 2025 | 50.02 | 50.02 | 49.93 | 49.98 | 49.36 | -0.12% | 54,740 |
| Mar 3, 2025 | 50.06 | 50.09 | 50.01 | 50.04 | 49.41 | - | 58,482 |