Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
48.73
0.00 (0.01%)
At close: Jun 11, 2026, 4:00 PM EDT
48.73
0.00 (0.00%)
After-hours: Jun 11, 2026, 8:00 PM EDT
EVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 48.75 | 48.75 | 48.68 | 48.73 | 48.73 | 0.01% | 82,713 |
| Jun 10, 2026 | 48.74 | 48.74 | 48.72 | 48.73 | 48.73 | -0.03% | 8,844 |
| Jun 9, 2026 | 48.78 | 48.78 | 48.73 | 48.74 | 48.74 | -0.04% | 37,954 |
| Jun 8, 2026 | 48.72 | 48.76 | 48.70 | 48.76 | 48.76 | 0.10% | 23,427 |
| Jun 5, 2026 | 48.74 | 48.81 | 48.71 | 48.71 | 48.71 | -0.25% | 40,256 |
| Jun 4, 2026 | 48.81 | 48.83 | 48.77 | 48.83 | 48.83 | 0.08% | 67,737 |
| Jun 3, 2026 | 48.82 | 48.83 | 48.77 | 48.79 | 48.79 | -0.04% | 46,673 |
| Jun 2, 2026 | 48.79 | 48.84 | 48.72 | 48.81 | 48.81 | 0.12% | 91,105 |
| Jun 1, 2026 | 48.70 | 48.75 | 48.68 | 48.75 | 48.75 | 0.11% | 78,382 |
| May 29, 2026 | 48.80 | 48.80 | 48.57 | 48.70 | 48.70 | -0.08% | 29,652 |
| May 28, 2026 | 49.03 | 49.03 | 48.97 | 49.00 | 48.73 | - | 23,231 |
| May 27, 2026 | 49.01 | 49.01 | 48.99 | 49.00 | 48.73 | 0.02% | 17,583 |
| May 26, 2026 | 49.04 | 49.04 | 48.93 | 48.99 | 48.72 | 0.06% | 18,541 |
| May 22, 2026 | 48.96 | 49.01 | 48.91 | 48.96 | 48.69 | - | 35,500 |
| May 21, 2026 | 48.93 | 48.99 | 48.92 | 48.96 | 48.69 | - | 82,625 |
| May 20, 2026 | 48.98 | 48.98 | 48.92 | 48.96 | 48.69 | 0.12% | 34,452 |
| May 19, 2026 | 48.98 | 48.98 | 48.90 | 48.90 | 48.63 | -0.10% | 33,422 |
| May 18, 2026 | 48.99 | 48.99 | 48.88 | 48.95 | 48.68 | 0.10% | 41,622 |
| May 15, 2026 | 49.00 | 49.00 | 48.90 | 48.90 | 48.63 | -0.08% | 85,547 |
| May 14, 2026 | 49.01 | 49.01 | 48.91 | 48.94 | 48.67 | 0.04% | 234,396 |
| May 13, 2026 | 48.93 | 48.98 | 48.91 | 48.92 | 48.65 | 0.04% | 11,946 |
| May 12, 2026 | 48.90 | 49.00 | 48.80 | 48.90 | 48.63 | -0.16% | 28,840 |
| May 11, 2026 | 48.88 | 48.99 | 48.88 | 48.98 | 48.71 | 0.15% | 177,185 |
| May 8, 2026 | 48.89 | 48.93 | 48.86 | 48.91 | 48.64 | 0.07% | 72,012 |
| May 7, 2026 | 48.91 | 48.95 | 48.84 | 48.87 | 48.60 | -0.10% | 345,169 |
| May 6, 2026 | 48.83 | 48.92 | 48.73 | 48.92 | 48.65 | 0.23% | 186,975 |
| May 5, 2026 | 48.78 | 48.81 | 48.65 | 48.81 | 48.54 | 0.15% | 409,823 |
| May 4, 2026 | 48.72 | 48.76 | 48.68 | 48.74 | 48.47 | 0.11% | 230,698 |
| May 1, 2026 | 48.65 | 48.81 | 48.59 | 48.68 | 48.41 | 0.22% | 25,295 |
| Apr 30, 2026 | 48.54 | 48.78 | 48.54 | 48.58 | 48.31 | 0.09% | 32,583 |
| Apr 29, 2026 | 48.85 | 48.88 | 48.79 | 48.80 | 48.27 | -0.12% | 44,359 |
| Apr 28, 2026 | 48.84 | 48.91 | 48.81 | 48.86 | 48.33 | -0.04% | 13,359 |
| Apr 27, 2026 | 48.84 | 48.91 | 48.74 | 48.88 | 48.35 | -0.05% | 89,969 |
| Apr 24, 2026 | 48.87 | 48.90 | 48.84 | 48.90 | 48.37 | 0.06% | 16,614 |
| Apr 23, 2026 | 48.83 | 48.88 | 48.81 | 48.87 | 48.34 | 0.04% | 28,052 |
| Apr 22, 2026 | 48.79 | 48.86 | 48.78 | 48.85 | 48.32 | 0.17% | 39,824 |
| Apr 21, 2026 | 48.69 | 48.79 | 48.69 | 48.77 | 48.24 | 0.15% | 30,051 |
| Apr 20, 2026 | 48.71 | 48.73 | 48.66 | 48.69 | 48.16 | 0.04% | 27,798 |
| Apr 17, 2026 | 48.54 | 48.71 | 48.54 | 48.67 | 48.14 | 0.29% | 124,790 |
| Apr 16, 2026 | 48.48 | 48.53 | 48.45 | 48.53 | 48.00 | 0.25% | 42,093 |
| Apr 15, 2026 | 48.47 | 48.47 | 48.36 | 48.41 | 47.89 | -0.08% | 49,040 |
| Apr 14, 2026 | 48.43 | 48.46 | 48.39 | 48.45 | 47.92 | 0.23% | 27,536 |
| Apr 13, 2026 | 48.38 | 48.38 | 48.30 | 48.34 | 47.82 | -0.06% | 26,021 |
| Apr 10, 2026 | 48.36 | 48.42 | 48.35 | 48.37 | 47.85 | -0.02% | 117,320 |
| Apr 9, 2026 | 48.48 | 48.48 | 48.34 | 48.38 | 47.86 | -0.17% | 33,539 |
| Apr 8, 2026 | 48.47 | 48.51 | 48.39 | 48.46 | 47.93 | 0.37% | 86,242 |
| Apr 7, 2026 | 48.29 | 48.39 | 48.27 | 48.28 | 47.76 | -0.08% | 16,974 |
| Apr 6, 2026 | 48.40 | 48.46 | 48.30 | 48.32 | 47.80 | -0.04% | 31,502 |
| Apr 2, 2026 | 48.10 | 48.35 | 48.10 | 48.34 | 47.82 | -0.21% | 236,321 |
| Apr 1, 2026 | 48.20 | 48.44 | 48.20 | 48.44 | 47.91 | 0.54% | 12,494 |