Eaton Vance Mortgage Opportunities ETF (EVMO)
NYSEARCA: EVMO · Real-Time Price · USD
50.26
-0.18 (-0.36%)
At close: Mar 26, 2026, 4:00 PM EDT
50.26
0.00 (0.00%)
After-hours: Mar 26, 2026, 8:00 PM EDT
EVMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 50.42 | 50.42 | 50.23 | 50.26 | 50.26 | -0.36% | 87,211 |
| Mar 25, 2026 | 50.50 | 50.54 | 50.33 | 50.44 | 50.44 | 0.36% | 29,314 |
| Mar 24, 2026 | 50.36 | 50.36 | 50.15 | 50.26 | 50.26 | -0.10% | 36,929 |
| Mar 23, 2026 | 50.31 | 50.45 | 50.28 | 50.31 | 50.31 | 0.18% | 43,506 |
| Mar 20, 2026 | 50.38 | 50.47 | 50.21 | 50.22 | 50.22 | -0.71% | 90,580 |
| Mar 19, 2026 | 50.39 | 50.62 | 50.39 | 50.58 | 50.58 | 0.06% | 347,609 |
| Mar 18, 2026 | 50.73 | 50.78 | 50.54 | 50.55 | 50.55 | -0.53% | 431,488 |
| Mar 17, 2026 | 50.82 | 50.82 | 50.72 | 50.82 | 50.82 | 0.28% | 95,521 |
| Mar 16, 2026 | 50.73 | 50.77 | 50.58 | 50.68 | 50.68 | 0.18% | 59,881 |
| Mar 13, 2026 | 50.40 | 50.64 | 50.40 | 50.59 | 50.59 | 0.02% | 56,914 |
| Mar 12, 2026 | 50.58 | 50.75 | 50.50 | 50.58 | 50.58 | -0.30% | 71,773 |
| Mar 11, 2026 | 50.92 | 50.92 | 50.66 | 50.73 | 50.73 | -0.31% | 58,658 |
| Mar 10, 2026 | 50.89 | 50.93 | 50.84 | 50.89 | 50.89 | -0.22% | 78,082 |
| Mar 9, 2026 | 50.92 | 51.32 | 50.79 | 51.00 | 51.00 | 0.18% | 70,551 |
| Mar 6, 2026 | 50.83 | 50.95 | 50.80 | 50.91 | 50.91 | -0.12% | 26,337 |
| Mar 5, 2026 | 50.98 | 51.02 | 50.84 | 50.97 | 50.97 | -0.12% | 62,340 |
| Mar 4, 2026 | 50.98 | 51.08 | 50.96 | 51.03 | 51.03 | - | 61,170 |
| Mar 3, 2026 | 51.07 | 51.07 | 50.92 | 51.03 | 51.03 | -0.16% | 75,049 |
| Mar 2, 2026 | 51.21 | 51.31 | 51.05 | 51.11 | 51.11 | -0.15% | 83,185 |
| Feb 27, 2026 | 51.22 | 51.23 | 51.13 | 51.19 | 51.19 | -0.22% | 40,288 |
| Feb 26, 2026 | 51.28 | 51.30 | 51.20 | 51.30 | 51.12 | 0.14% | 76,242 |
| Feb 25, 2026 | 51.27 | 51.36 | 51.15 | 51.23 | 51.05 | -0.01% | 73,458 |
| Feb 24, 2026 | 51.18 | 51.32 | 51.17 | 51.24 | 51.06 | 0.08% | 81,401 |
| Feb 23, 2026 | 51.21 | 51.24 | 51.11 | 51.20 | 51.02 | 0.15% | 55,165 |
| Feb 20, 2026 | 51.12 | 51.27 | 51.08 | 51.12 | 50.94 | -0.06% | 151,372 |
| Feb 19, 2026 | 51.06 | 51.17 | 51.04 | 51.15 | 50.97 | 0.01% | 287,644 |
| Feb 18, 2026 | 51.21 | 51.21 | 51.08 | 51.15 | 50.97 | 0.09% | 58,829 |
| Feb 17, 2026 | 51.17 | 51.20 | 51.10 | 51.10 | 50.92 | -0.14% | 36,284 |
| Feb 13, 2026 | 51.01 | 51.17 | 51.01 | 51.17 | 50.99 | 0.33% | 41,775 |
| Feb 12, 2026 | 50.96 | 51.06 | 50.91 | 51.00 | 50.82 | 0.02% | 62,918 |
| Feb 11, 2026 | 50.81 | 50.99 | 50.81 | 50.99 | 50.81 | 0.04% | 64,333 |
| Feb 10, 2026 | 50.77 | 50.99 | 50.77 | 50.97 | 50.79 | 0.10% | 49,226 |
| Feb 9, 2026 | 50.93 | 51.04 | 50.87 | 50.92 | 50.74 | 0.06% | 51,778 |
| Feb 6, 2026 | 50.84 | 50.91 | 50.71 | 50.89 | 50.71 | 0.37% | 80,542 |
| Feb 5, 2026 | 50.87 | 51.30 | 50.27 | 50.70 | 50.52 | 0.06% | 71,829 |
| Feb 4, 2026 | 50.56 | 50.75 | 50.56 | 50.67 | 50.49 | -0.12% | 65,290 |
| Feb 3, 2026 | 50.69 | 50.75 | 50.47 | 50.73 | 50.55 | 0.03% | 97,322 |
| Feb 2, 2026 | 50.88 | 50.88 | 50.61 | 50.72 | 50.54 | -0.09% | 40,175 |
| Jan 30, 2026 | 50.71 | 50.90 | 50.66 | 50.76 | 50.58 | -0.37% | 97,697 |
| Jan 29, 2026 | 50.68 | 50.96 | 50.68 | 50.95 | 50.57 | 0.08% | 64,989 |
| Jan 28, 2026 | 50.85 | 50.93 | 50.77 | 50.91 | 50.53 | 0.08% | 46,650 |
| Jan 27, 2026 | 50.91 | 50.91 | 50.82 | 50.87 | 50.49 | -0.02% | 53,891 |
| Jan 26, 2026 | 50.74 | 50.90 | 50.73 | 50.88 | 50.50 | 0.02% | 86,821 |
| Jan 23, 2026 | 51.26 | 51.31 | 50.70 | 50.87 | 50.49 | 0.26% | 63,635 |
| Jan 22, 2026 | 50.70 | 50.77 | 50.70 | 50.74 | 50.36 | 0.08% | 52,956 |
| Jan 21, 2026 | 50.63 | 50.74 | 50.63 | 50.70 | 50.32 | -0.14% | 56,461 |
| Jan 20, 2026 | 50.78 | 50.78 | 50.67 | 50.77 | 50.39 | -0.09% | 41,951 |
| Jan 16, 2026 | 50.86 | 50.86 | 50.78 | 50.82 | 50.43 | -0.12% | 47,141 |
| Jan 15, 2026 | 50.84 | 50.89 | 50.77 | 50.88 | 50.49 | 0.21% | 52,085 |
| Jan 14, 2026 | 50.85 | 51.05 | 50.77 | 50.77 | 50.39 | -0.14% | 316,045 |