Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.82
-0.29 (-0.58%)
Aug 29, 2025, 4:00 PM - Market closed
EVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.79 | 49.82 | 49.77 | 49.82 | 49.82 | -0.58% | 34,827 |
| Aug 28, 2025 | 50.07 | 50.12 | 50.05 | 50.11 | 49.82 | 0.11% | 30,095 |
| Aug 27, 2025 | 50.06 | 50.07 | 50.03 | 50.06 | 49.76 | -0.09% | 77,437 |
| Aug 26, 2025 | 50.02 | 50.10 | 50.02 | 50.10 | 49.81 | 0.18% | 52,171 |
| Aug 25, 2025 | 49.96 | 50.02 | 49.96 | 50.01 | 49.72 | 0.08% | 21,029 |
| Aug 22, 2025 | 49.95 | 50.00 | 49.93 | 49.97 | 49.68 | 0.09% | 27,338 |
| Aug 21, 2025 | 49.91 | 49.97 | 49.91 | 49.93 | 49.63 | -0.03% | 41,019 |
| Aug 20, 2025 | 49.98 | 49.98 | 49.94 | 49.94 | 49.65 | -0.05% | 39,200 |
| Aug 19, 2025 | 49.97 | 49.97 | 49.93 | 49.97 | 49.67 | 0.11% | 32,787 |
| Aug 18, 2025 | 49.92 | 49.95 | 49.91 | 49.91 | 49.62 | -0.04% | 48,568 |
| Aug 15, 2025 | 49.95 | 49.95 | 49.90 | 49.93 | 49.64 | -0.02% | 43,303 |
| Aug 14, 2025 | 49.94 | 49.94 | 49.91 | 49.94 | 49.65 | 0.05% | 128,969 |
| Aug 13, 2025 | 49.94 | 49.98 | 49.87 | 49.92 | 49.62 | -0.07% | 173,049 |
| Aug 12, 2025 | 49.93 | 50.00 | 49.91 | 49.95 | 49.66 | 0.14% | 390,049 |
| Aug 11, 2025 | 49.90 | 49.92 | 49.86 | 49.88 | 49.59 | -0.07% | 246,213 |
| Aug 8, 2025 | 49.92 | 49.92 | 49.90 | 49.92 | 49.62 | - | 19,748 |
| Aug 7, 2025 | 49.95 | 49.95 | 49.88 | 49.92 | 49.62 | - | 222,949 |
| Aug 6, 2025 | 49.86 | 49.92 | 49.84 | 49.92 | 49.62 | 0.14% | 60,123 |
| Aug 5, 2025 | 49.83 | 49.88 | 49.79 | 49.85 | 49.55 | 0.03% | 134,433 |
| Aug 4, 2025 | 49.83 | 49.85 | 49.79 | 49.83 | 49.54 | 0.05% | 47,459 |
| Aug 1, 2025 | 49.87 | 49.88 | 49.77 | 49.81 | 49.51 | -0.11% | 42,581 |
| Jul 31, 2025 | 49.92 | 49.93 | 49.81 | 49.86 | 49.57 | -0.62% | 63,599 |
| Jul 30, 2025 | 50.19 | 50.22 | 50.17 | 50.17 | 49.58 | -0.02% | 31,704 |
| Jul 29, 2025 | 50.26 | 50.26 | 50.18 | 50.18 | 49.59 | -0.10% | 93,144 |
| Jul 28, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.64 | 0.01% | 38,531 |
| Jul 25, 2025 | 50.22 | 50.24 | 50.21 | 50.23 | 49.63 | -0.01% | 100,780 |
| Jul 24, 2025 | 50.21 | 50.24 | 50.20 | 50.23 | 49.64 | - | 36,844 |
| Jul 23, 2025 | 50.21 | 50.23 | 50.20 | 50.23 | 49.64 | - | 39,325 |
| Jul 22, 2025 | 50.22 | 50.25 | 50.20 | 50.23 | 49.64 | -0.01% | 41,672 |
| Jul 21, 2025 | 50.18 | 50.26 | 50.18 | 50.24 | 49.64 | -0.09% | 83,230 |
| Jul 18, 2025 | 50.22 | 50.28 | 50.14 | 50.28 | 49.69 | 0.10% | 102,208 |
| Jul 17, 2025 | 50.10 | 50.23 | 50.10 | 50.23 | 49.64 | 0.13% | 249,596 |
| Jul 16, 2025 | 50.14 | 50.17 | 50.12 | 50.17 | 49.58 | 0.03% | 70,462 |
| Jul 15, 2025 | 50.07 | 50.15 | 50.02 | 50.15 | 49.56 | 0.24% | 35,602 |
| Jul 14, 2025 | 50.09 | 50.10 | 50.03 | 50.03 | 49.44 | -0.12% | 23,522 |
| Jul 11, 2025 | 50.07 | 50.13 | 50.04 | 50.09 | 49.50 | 0.12% | 103,109 |
| Jul 10, 2025 | 49.98 | 50.03 | 49.92 | 50.03 | 49.44 | 0.14% | 263,696 |
| Jul 9, 2025 | 50.00 | 50.05 | 49.87 | 49.96 | 49.37 | -0.16% | 48,560 |
| Jul 8, 2025 | 50.03 | 50.04 | 49.93 | 50.04 | 49.45 | 0.10% | 78,265 |
| Jul 7, 2025 | 49.99 | 50.00 | 49.92 | 49.99 | 49.40 | 0.03% | 65,509 |
| Jul 3, 2025 | 49.93 | 49.99 | 49.93 | 49.98 | 49.39 | -0.01% | 14,735 |
| Jul 2, 2025 | 49.90 | 49.98 | 49.90 | 49.98 | 49.39 | 0.04% | 53,426 |
| Jul 1, 2025 | 49.85 | 49.96 | 49.85 | 49.96 | 49.37 | 0.20% | 26,958 |
| Jun 30, 2025 | 49.90 | 49.93 | 49.84 | 49.86 | 49.27 | -0.64% | 58,951 |
| Jun 27, 2025 | 50.08 | 50.19 | 50.08 | 50.18 | 49.28 | 0.12% | 74,980 |
| Jun 26, 2025 | 50.13 | 50.13 | 50.07 | 50.12 | 49.22 | 0.02% | 45,911 |
| Jun 25, 2025 | 50.06 | 50.11 | 50.03 | 50.11 | 49.21 | 0.10% | 91,133 |
| Jun 24, 2025 | 50.02 | 50.06 | 49.98 | 50.06 | 49.16 | 0.14% | 62,594 |
| Jun 23, 2025 | 49.93 | 49.99 | 49.93 | 49.99 | 49.09 | 0.02% | 18,518 |
| Jun 20, 2025 | 49.78 | 49.98 | 49.76 | 49.98 | 49.08 | 0.14% | 58,986 |