Eaton Vance Mortgage Opportunities ETF (EVMO)
NYSEARCA: EVMO · Real-Time Price · USD
51.19
-0.11 (-0.22%)
At close: Feb 27, 2026, 4:00 PM EST
51.19
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
EVMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 51.30 | 0.14% | 76,242 |
| Feb 25, 2026 | 51.27 | 51.36 | 51.15 | 51.23 | 51.23 | -0.01% | 73,458 |
| Feb 24, 2026 | 51.18 | 51.32 | 51.17 | 51.24 | 51.24 | 0.08% | 81,401 |
| Feb 23, 2026 | 51.21 | 51.24 | 51.11 | 51.20 | 51.20 | 0.15% | 55,165 |
| Feb 20, 2026 | 51.12 | 51.27 | 51.08 | 51.12 | 51.12 | -0.06% | 151,372 |
| Feb 19, 2026 | 51.06 | 51.17 | 51.04 | 51.15 | 51.15 | 0.01% | 287,644 |
| Feb 18, 2026 | 51.21 | 51.21 | 51.08 | 51.15 | 51.15 | 0.09% | 58,829 |
| Feb 17, 2026 | 51.17 | 51.20 | 51.10 | 51.10 | 51.10 | -0.14% | 36,284 |
| Feb 13, 2026 | 51.01 | 51.17 | 51.01 | 51.17 | 51.17 | 0.33% | 41,775 |
| Feb 12, 2026 | 50.96 | 51.06 | 50.91 | 51.00 | 51.00 | 0.02% | 62,918 |
| Feb 11, 2026 | 50.81 | 50.99 | 50.81 | 50.99 | 50.99 | 0.04% | 64,333 |
| Feb 10, 2026 | 50.77 | 50.99 | 50.77 | 50.97 | 50.97 | 0.10% | 49,226 |
| Feb 9, 2026 | 50.93 | 51.04 | 50.87 | 50.92 | 50.92 | 0.06% | 51,778 |
| Feb 6, 2026 | 50.84 | 50.91 | 50.71 | 50.89 | 50.89 | 0.37% | 80,542 |
| Feb 5, 2026 | 50.87 | 51.30 | 50.27 | 50.70 | 50.70 | 0.06% | 71,829 |
| Feb 4, 2026 | 50.56 | 50.75 | 50.56 | 50.67 | 50.67 | -0.12% | 65,290 |
| Feb 3, 2026 | 50.69 | 50.75 | 50.47 | 50.73 | 50.73 | 0.03% | 97,322 |
| Feb 2, 2026 | 50.88 | 50.88 | 50.61 | 50.72 | 50.72 | -0.09% | 40,175 |
| Jan 30, 2026 | 50.71 | 50.90 | 50.66 | 50.76 | 50.76 | -0.37% | 97,697 |
| Jan 29, 2026 | 50.68 | 50.96 | 50.68 | 50.95 | 50.74 | 0.08% | 64,989 |
| Jan 28, 2026 | 50.85 | 50.93 | 50.77 | 50.91 | 50.70 | 0.08% | 46,650 |
| Jan 27, 2026 | 50.91 | 50.91 | 50.82 | 50.87 | 50.66 | -0.02% | 53,891 |
| Jan 26, 2026 | 50.74 | 50.90 | 50.73 | 50.88 | 50.67 | 0.02% | 86,821 |
| Jan 23, 2026 | 51.26 | 51.31 | 50.70 | 50.87 | 50.66 | 0.26% | 63,635 |
| Jan 22, 2026 | 50.70 | 50.77 | 50.70 | 50.74 | 50.53 | 0.08% | 52,956 |
| Jan 21, 2026 | 50.63 | 50.74 | 50.63 | 50.70 | 50.49 | -0.14% | 56,461 |
| Jan 20, 2026 | 50.78 | 50.78 | 50.67 | 50.77 | 50.56 | -0.09% | 41,951 |
| Jan 16, 2026 | 50.86 | 50.86 | 50.78 | 50.82 | 50.61 | -0.12% | 47,141 |
| Jan 15, 2026 | 50.84 | 50.89 | 50.77 | 50.88 | 50.67 | 0.21% | 52,085 |
| Jan 14, 2026 | 50.85 | 51.05 | 50.77 | 50.77 | 50.56 | -0.14% | 316,045 |
| Jan 13, 2026 | 50.88 | 50.88 | 50.76 | 50.84 | 50.63 | -0.06% | 137,781 |
| Jan 12, 2026 | 50.77 | 50.87 | 50.75 | 50.87 | 50.66 | 0.10% | 91,208 |
| Jan 9, 2026 | 50.57 | 51.03 | 50.57 | 50.82 | 50.61 | 0.02% | 87,714 |
| Jan 8, 2026 | 50.58 | 50.83 | 50.58 | 50.81 | 50.60 | 0.06% | 39,782 |
| Jan 7, 2026 | 50.56 | 50.80 | 50.56 | 50.78 | 50.57 | 0.08% | 36,614 |
| Jan 6, 2026 | 50.93 | 50.93 | 50.63 | 50.74 | 50.53 | -0.01% | 56,751 |
| Jan 5, 2026 | 50.80 | 50.80 | 50.63 | 50.75 | 50.54 | 0.05% | 43,324 |
| Jan 2, 2026 | 50.74 | 50.85 | 50.64 | 50.72 | 50.51 | -0.03% | 91,755 |
| Dec 31, 2025 | 50.60 | 50.89 | 50.60 | 50.74 | 50.53 | 0.19% | 73,355 |
| Dec 30, 2025 | 50.64 | 51.25 | 50.64 | 50.64 | 50.43 | -0.28% | 87,536 |
| Dec 29, 2025 | 50.69 | 50.78 | 50.62 | 50.78 | 50.57 | 0.36% | 26,948 |
| Dec 26, 2025 | 50.74 | 50.87 | 50.60 | 50.60 | 50.39 | -0.24% | 35,601 |
| Dec 24, 2025 | 50.78 | 50.78 | 50.54 | 50.72 | 50.51 | 0.26% | 22,574 |
| Dec 23, 2025 | 50.62 | 50.68 | 50.52 | 50.59 | 50.38 | -0.47% | 42,843 |
| Dec 22, 2025 | 50.97 | 50.97 | 50.76 | 50.83 | 50.43 | -0.07% | 52,788 |
| Dec 19, 2025 | 50.98 | 51.75 | 50.75 | 50.87 | 50.46 | -0.05% | 58,058 |
| Dec 18, 2025 | 50.98 | 50.99 | 50.47 | 50.89 | 50.48 | 0.14% | 96,649 |
| Dec 17, 2025 | 50.84 | 50.85 | 50.57 | 50.82 | 50.42 | 0.08% | 25,276 |
| Dec 16, 2025 | 50.52 | 50.79 | 50.52 | 50.78 | 50.38 | 0.14% | 35,569 |