Eaton Vance Mortgage Opportunities ETF (EVMO)
NYSEARCA: EVMO · Real-Time Price · USD
0.00
0.00 (0.00%)
No quote available
EVMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.47 | 50.62 | 50.47 | 50.49 | 50.49 | -0.07% | 366,838 |
| Sep 25, 2025 | 50.41 | 50.54 | 50.41 | 50.53 | 50.53 | -0.13% | 34,416 |
| Sep 24, 2025 | 50.53 | 51.07 | 50.51 | 50.59 | 50.59 | - | 60,268 |
| Sep 23, 2025 | 50.49 | 50.67 | 50.49 | 50.59 | 50.59 | 0.12% | 56,592 |
| Sep 22, 2025 | 50.94 | 51.00 | 50.53 | 50.53 | 50.53 | -0.05% | 45,731 |
| Sep 19, 2025 | 50.46 | 50.59 | 50.46 | 50.56 | 50.56 | -0.05% | 110,664 |
| Sep 18, 2025 | 50.65 | 50.65 | 50.49 | 50.58 | 50.58 | -0.01% | 238,749 |
| Sep 17, 2025 | 50.66 | 50.76 | 50.57 | 50.59 | 50.59 | -0.23% | 35,269 |
| Sep 16, 2025 | 50.78 | 50.78 | 50.60 | 50.70 | 50.70 | 0.20% | 37,281 |
| Sep 15, 2025 | 50.75 | 50.75 | 50.60 | 50.60 | 50.60 | -0.04% | 55,304 |
| Sep 12, 2025 | 50.62 | 50.85 | 50.54 | 50.62 | 50.62 | 0.02% | 96,957 |
| Sep 11, 2025 | 50.48 | 50.63 | 50.48 | 50.61 | 50.61 | 0.26% | 91,901 |
| Sep 10, 2025 | 50.57 | 50.59 | 50.48 | 50.48 | 50.48 | -0.10% | 259,395 |
| Sep 9, 2025 | 50.58 | 50.59 | 50.49 | 50.53 | 50.53 | -0.02% | 41,669 |
| Sep 8, 2025 | 50.53 | 50.59 | 50.45 | 50.54 | 50.54 | 0.26% | 118,134 |
| Sep 5, 2025 | 50.50 | 50.56 | 50.41 | 50.41 | 50.41 | 0.28% | 49,293 |
| Sep 4, 2025 | 50.23 | 50.30 | 50.17 | 50.27 | 50.27 | 0.22% | 41,695 |
| Sep 3, 2025 | 50.06 | 50.23 | 50.06 | 50.16 | 50.16 | 0.16% | 52,437 |
| Sep 2, 2025 | 50.28 | 50.29 | 50.05 | 50.08 | 50.08 | -0.12% | 44,417 |
| Aug 29, 2025 | 50.11 | 50.22 | 50.10 | 50.14 | 50.14 | -0.46% | 82,785 |
| Aug 28, 2025 | 50.31 | 50.42 | 50.28 | 50.37 | 50.18 | 0.10% | 81,361 |
| Aug 27, 2025 | 50.21 | 50.37 | 50.20 | 50.32 | 50.13 | 0.12% | 224,561 |
| Aug 26, 2025 | 50.28 | 50.29 | 50.12 | 50.26 | 50.07 | 0.14% | 100,292 |
| Aug 25, 2025 | 50.35 | 50.35 | 49.94 | 50.19 | 50.00 | 0.16% | 66,013 |
| Aug 22, 2025 | 50.11 | 50.23 | 50.03 | 50.11 | 49.92 | 0.04% | 28,293 |
| Aug 21, 2025 | 50.22 | 50.22 | 49.99 | 50.09 | 49.90 | -0.03% | 277,935 |
| Aug 20, 2025 | 50.08 | 50.16 | 50.05 | 50.11 | 49.92 | 0.02% | 40,870 |
| Aug 19, 2025 | 49.92 | 50.12 | 49.90 | 50.10 | 49.91 | 0.35% | 635,221 |
| Aug 18, 2025 | 49.92 | 50.00 | 49.74 | 49.92 | 49.73 | -0.03% | 70,984 |
| Aug 15, 2025 | 50.05 | 50.06 | 49.88 | 49.94 | 49.75 | -0.08% | 47,955 |
| Aug 14, 2025 | 50.04 | 50.10 | 49.91 | 49.97 | 49.78 | 0.11% | 64,079 |
| Aug 13, 2025 | 50.02 | 50.05 | 49.92 | 49.92 | 49.73 | -0.06% | 34,740 |
| Aug 12, 2025 | 50.31 | 50.31 | 49.53 | 49.95 | 49.76 | 0.10% | 62,490 |
| Aug 11, 2025 | 49.89 | 49.99 | 49.83 | 49.90 | 49.71 | -0.05% | 71,522 |
| Aug 8, 2025 | 49.88 | 49.99 | 49.88 | 49.92 | 49.73 | -0.01% | 38,153 |
| Aug 7, 2025 | 49.99 | 50.09 | 49.92 | 49.93 | 49.74 | -0.04% | 456,215 |
| Aug 6, 2025 | 49.86 | 50.06 | 49.86 | 49.95 | 49.76 | 0.05% | 112,377 |
| Aug 5, 2025 | 50.10 | 50.10 | 49.32 | 49.93 | 49.74 | -0.29% | 433,523 |