Skip to main content
logo
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.57
+0.03 (0.07%)
Dec 2, 2025, 2:16 PM EST - Market open

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202549.5549.5749.5349.57-0.07%21,231
Dec 1, 202549.4949.5549.4949.5349.530.06%92,388
Nov 28, 202549.4949.5149.4549.5049.50-0.48%15,300
Nov 26, 202549.7449.7549.7249.7449.46-0.02%11,341
Nov 25, 202549.7349.7649.6949.7549.470.11%31,499
Nov 24, 202549.6849.7249.6849.7049.410.03%54,249
Nov 21, 202549.6949.6949.6549.6849.40-0.01%151,180
Nov 20, 202549.6949.7049.6649.6949.40-39,174
Nov 19, 202549.6549.6949.6549.6949.40-0.01%49,693
Nov 18, 202549.6849.6949.6449.6949.410.04%57,866
Nov 17, 202549.6749.6849.6549.6749.390.02%50,762
Nov 14, 202549.6549.7149.6449.6649.380.04%42,045
Nov 13, 202549.6449.6649.6349.6449.36-408,879
Nov 12, 202549.6049.6549.6049.6449.360.02%4,154,978
Nov 11, 202549.5149.6349.5149.6349.350.08%25,156
Nov 10, 202549.5649.6149.5649.5949.310.12%429,698
Nov 7, 202549.5849.5849.5349.5349.25-0.04%40,712
Nov 6, 202549.5949.5949.4949.5549.27-0.04%47,377
Nov 5, 202549.4949.5849.4849.5749.290.12%45,890
Nov 4, 202549.5149.5449.5049.5149.23-0.04%46,137
Nov 3, 202549.5349.5449.5049.5349.250.12%39,985
Oct 31, 202549.5349.5349.4349.4749.19-0.48%61,862
Oct 30, 202549.8049.8049.7049.7149.15-0.08%77,632
Oct 29, 202549.7449.7949.7349.7549.19-0.03%39,566
Oct 28, 202549.7349.7949.7349.7649.200.11%22,020
Oct 27, 202549.7549.7749.6749.7149.150.02%56,405
Oct 24, 202549.6949.7149.6749.7049.140.12%25,288
Oct 23, 202549.6649.6649.6149.6449.080.08%32,799
Oct 22, 202549.6549.6849.5749.6049.04-0.08%24,571
Oct 21, 202549.6549.6549.5649.6449.080.10%32,094
Oct 20, 202549.5749.5949.5549.5949.030.16%23,054
Oct 17, 202549.4749.5149.4649.5148.950.04%19,169
Oct 16, 202549.4949.5149.4449.4948.930.06%16,432
Oct 15, 202549.4649.5049.4149.4648.900.04%94,739
Oct 14, 202549.4649.4749.4049.4448.88-0.14%111,353
Oct 13, 202549.5349.5349.4649.5148.950.10%89,205
Oct 10, 202549.5149.5449.4449.4648.90-0.15%49,047
Oct 9, 202549.6249.6249.5249.5448.97-0.13%96,776
Oct 8, 202549.6649.6649.5749.6049.04-0.04%89,706
Oct 7, 202549.6049.6549.6049.6249.06-0.01%70,860
Oct 6, 202549.6549.6649.6249.6349.060.02%40,527
Oct 3, 202549.6149.6449.6149.6249.05-0.01%49,041
Oct 2, 202549.6249.6449.5949.6249.060.02%76,086
Oct 1, 202549.6349.6749.6049.6149.05-0.12%112,242
Sep 30, 202549.6649.6849.6649.6749.11-0.53%19,675
Sep 29, 202549.9949.9949.9249.9449.090.01%63,649
Sep 26, 202549.9649.9649.9049.9349.09-0.04%85,519
Sep 25, 202549.9750.0149.9449.9549.11-0.04%80,809
Sep 24, 202549.9749.9849.9749.9749.130.02%23,285
Sep 23, 202549.9749.9949.9549.9649.12-322,547