Eaton Vance Mortgage Opportunities ETF (EVMO)

EVMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.36	50.38	50.24	50.36	50.36	0.14%	71,204
Apr 30, 2026	50.24	50.30	50.21	50.29	50.29	-0.36%	36,542
Apr 29, 2026	50.48	50.50	50.44	50.47	50.25	-0.20%	22,421
Apr 28, 2026	50.53	50.63	50.46	50.57	50.35	-0.14%	62,023
Apr 27, 2026	50.71	50.71	50.57	50.64	50.42	-0.03%	70,426
Apr 24, 2026	50.67	50.67	50.49	50.66	50.43	0.22%	41,378
Apr 23, 2026	50.69	50.69	50.52	50.55	50.32	-0.11%	37,766
Apr 22, 2026	50.64	50.67	50.58	50.60	50.38	0.01%	42,559
Apr 21, 2026	50.59	50.68	50.59	50.60	50.37	-0.25%	50,582
Apr 20, 2026	50.80	50.80	50.68	50.72	50.50	-0.04%	48,835
Apr 17, 2026	50.79	50.79	50.67	50.74	50.52	0.24%	87,439
Apr 16, 2026	50.74	50.74	50.50	50.62	50.40	-0.07%	176,675
Apr 15, 2026	50.72	50.72	50.59	50.66	50.43	-0.09%	125,561
Apr 14, 2026	50.42	50.70	50.42	50.70	50.48	0.24%	112,182
Apr 13, 2026	50.55	50.58	50.32	50.58	50.36	0.14%	62,805
Apr 10, 2026	50.52	50.55	50.46	50.51	50.29	-0.10%	32,047
Apr 9, 2026	50.49	50.59	50.43	50.56	50.34	0.10%	104,947
Apr 8, 2026	50.58	50.58	50.45	50.51	50.29	0.22%	66,546
Apr 7, 2026	50.37	50.41	50.23	50.40	50.18	0.20%	80,769
Apr 6, 2026	50.39	50.39	50.30	50.30	50.08	-0.14%	83,697
Apr 2, 2026	50.17	50.40	50.17	50.37	50.15	0.10%	61,320
Apr 1, 2026	50.26	50.38	50.25	50.32	50.10	-	94,350
Mar 31, 2026	50.15	50.41	50.01	50.32	50.10	-0.18%	262,188
Mar 30, 2026	50.38	50.43	50.34	50.41	49.97	0.38%	89,324
Mar 27, 2026	50.02	50.23	50.02	50.22	49.78	-0.08%	173,872
Mar 26, 2026	50.42	50.42	50.23	50.26	49.82	-0.36%	87,211
Mar 25, 2026	50.50	50.54	50.33	50.44	50.00	0.36%	29,314
Mar 24, 2026	50.36	50.36	50.15	50.26	49.82	-0.10%	36,929
Mar 23, 2026	50.31	50.45	50.28	50.31	49.87	0.18%	43,506
Mar 20, 2026	50.38	50.47	50.21	50.22	49.78	-0.71%	90,580
Mar 19, 2026	50.39	50.62	50.39	50.58	50.14	0.06%	347,609
Mar 18, 2026	50.73	50.78	50.54	50.55	50.11	-0.53%	431,488
Mar 17, 2026	50.82	50.82	50.72	50.82	50.37	0.28%	95,521
Mar 16, 2026	50.73	50.77	50.58	50.68	50.24	0.18%	59,881
Mar 13, 2026	50.40	50.64	50.40	50.59	50.15	0.02%	56,914
Mar 12, 2026	50.58	50.75	50.50	50.58	50.14	-0.30%	71,773
Mar 11, 2026	50.92	50.92	50.66	50.73	50.29	-0.31%	58,658
Mar 10, 2026	50.89	50.93	50.84	50.89	50.44	-0.22%	78,082
Mar 9, 2026	50.92	51.32	50.79	51.00	50.55	0.18%	70,551
Mar 6, 2026	50.83	50.95	50.80	50.91	50.46	-0.12%	26,337
Mar 5, 2026	50.98	51.02	50.84	50.97	50.52	-0.12%	62,393
Mar 4, 2026	50.98	51.08	50.96	51.03	50.58	-	61,170
Mar 3, 2026	51.07	51.07	50.92	51.03	50.58	-0.16%	75,049
Mar 2, 2026	51.21	51.31	51.05	51.11	50.66	-0.15%	83,185
Feb 27, 2026	51.22	51.23	51.13	51.19	50.74	-0.22%	40,288
Feb 26, 2026	51.28	51.30	51.20	51.30	50.67	0.14%	76,242
Feb 25, 2026	51.27	51.36	51.15	51.23	50.60	-0.01%	73,458
Feb 24, 2026	51.18	51.32	51.17	51.24	50.61	0.08%	81,401
Feb 23, 2026	51.21	51.24	51.11	51.20	50.57	0.15%	55,165
Feb 20, 2026	51.12	51.27	51.08	51.12	50.50	-0.06%	151,372

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.