Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
50.22
-0.07 (-0.14%)
At close: May 30, 2025, 4:00 PM
50.22
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.13 | 50.22 | 50.12 | 50.21 | - | -0.16% | 27,164 |
| May 29, 2025 | 50.25 | 50.34 | 50.22 | 50.29 | 50.29 | 0.22% | 291,867 |
| May 28, 2025 | 50.15 | 50.20 | 50.07 | 50.18 | 50.18 | -0.02% | 192,155 |
| May 27, 2025 | 50.17 | 50.24 | 50.10 | 50.19 | 50.19 | 0.32% | 244,195 |
| May 23, 2025 | 50.03 | 50.06 | 49.98 | 50.03 | 50.03 | 0.16% | 325,086 |
| May 22, 2025 | 49.76 | 49.97 | 49.76 | 49.95 | 49.95 | 0.28% | 633,397 |
| May 21, 2025 | 49.96 | 50.04 | 49.77 | 49.81 | 49.81 | -0.64% | 298,328 |
| May 20, 2025 | 50.09 | 50.20 | 50.05 | 50.13 | 50.13 | -0.10% | 235,245 |
| May 19, 2025 | 49.91 | 50.19 | 49.89 | 50.18 | 50.18 | - | 289,130 |
| May 16, 2025 | 50.30 | 50.34 | 50.17 | 50.18 | 50.18 | 0.12% | 155,987 |
| May 15, 2025 | 50.00 | 50.15 | 49.96 | 50.12 | 50.12 | 0.48% | 270,666 |
| May 14, 2025 | 50.00 | 50.06 | 49.87 | 49.88 | 49.88 | -0.38% | 182,751 |
| May 13, 2025 | 50.08 | 50.12 | 50.00 | 50.07 | 50.07 | 0.02% | 175,769 |
| May 12, 2025 | 50.04 | 50.14 | 50.04 | 50.06 | 50.06 | -0.28% | 372,698 |
| May 9, 2025 | 50.22 | 50.28 | 50.16 | 50.20 | 50.20 | -0.04% | 447,051 |
| May 8, 2025 | 50.39 | 50.41 | 50.20 | 50.22 | 50.22 | -0.34% | 228,081 |
| May 7, 2025 | 50.39 | 50.45 | 50.20 | 50.39 | 50.39 | 0.10% | 198,822 |
| May 6, 2025 | 50.23 | 50.35 | 50.16 | 50.34 | 50.34 | 0.22% | 285,900 |
| May 5, 2025 | 50.20 | 50.35 | 50.10 | 50.23 | 50.23 | -0.20% | 164,357 |
| May 2, 2025 | 50.37 | 50.40 | 50.25 | 50.33 | 50.33 | -0.32% | 114,251 |
| May 1, 2025 | 50.66 | 50.74 | 50.43 | 50.49 | 50.49 | -0.32% | 99,577 |
| Apr 30, 2025 | 50.62 | 50.70 | 50.55 | 50.65 | 50.65 | -0.30% | 214,199 |
| Apr 29, 2025 | 50.68 | 50.84 | 50.68 | 50.80 | 50.61 | 0.18% | 156,151 |
| Apr 28, 2025 | 50.47 | 50.73 | 50.47 | 50.71 | 50.52 | 0.34% | 115,705 |
| Apr 25, 2025 | 50.47 | 50.59 | 50.45 | 50.54 | 50.35 | 0.38% | 109,216 |
| Apr 24, 2025 | 50.29 | 50.40 | 50.23 | 50.35 | 50.16 | 0.50% | 86,823 |
| Apr 23, 2025 | 50.41 | 50.41 | 50.05 | 50.10 | 49.91 | 0.10% | 191,159 |
| Apr 22, 2025 | 50.09 | 50.15 | 49.98 | 50.05 | 49.86 | 0.22% | 205,902 |
| Apr 21, 2025 | 50.05 | 50.17 | 49.89 | 49.94 | 49.75 | -0.54% | 166,540 |
| Apr 17, 2025 | 50.25 | 50.29 | 50.15 | 50.21 | 50.02 | -0.14% | 166,201 |
| Apr 16, 2025 | 50.14 | 50.30 | 50.06 | 50.28 | 50.09 | 0.28% | 641,328 |
| Apr 15, 2025 | 50.03 | 50.20 | 49.95 | 50.14 | 49.95 | 0.44% | 152,813 |
| Apr 14, 2025 | 49.91 | 50.04 | 49.82 | 49.92 | 49.73 | 0.24% | 133,235 |
| Apr 11, 2025 | 49.55 | 49.80 | 49.32 | 49.80 | 49.61 | 0.10% | 435,374 |
| Apr 10, 2025 | 49.98 | 50.10 | 49.71 | 49.75 | 49.56 | -0.72% | 336,419 |
| Apr 9, 2025 | 49.86 | 50.15 | 49.55 | 50.11 | 49.92 | - | 309,121 |
| Apr 8, 2025 | 50.32 | 50.44 | 50.10 | 50.11 | 49.92 | -0.67% | 326,000 |
| Apr 7, 2025 | 50.89 | 50.90 | 50.41 | 50.45 | 50.26 | -0.92% | 372,685 |
| Apr 4, 2025 | 51.08 | 51.24 | 50.75 | 50.92 | 50.72 | -0.08% | 278,362 |
| Apr 3, 2025 | 50.95 | 51.03 | 50.88 | 50.96 | 50.76 | 0.41% | 1,114,766 |
| Apr 2, 2025 | 50.88 | 50.89 | 50.63 | 50.75 | 50.56 | 0.02% | 138,569 |
| Apr 1, 2025 | 50.67 | 50.80 | 50.67 | 50.74 | 50.55 | 0.22% | 125,354 |
| Mar 31, 2025 | 50.64 | 50.68 | 50.51 | 50.63 | 50.44 | -0.24% | 119,042 |
| Mar 28, 2025 | 50.65 | 50.77 | 50.59 | 50.75 | 50.36 | 0.46% | 427,499 |
| Mar 27, 2025 | 50.47 | 50.55 | 50.45 | 50.52 | 50.13 | -0.10% | 228,274 |
| Mar 26, 2025 | 50.57 | 50.61 | 50.52 | 50.57 | 50.18 | -0.18% | 179,302 |
| Mar 25, 2025 | 50.59 | 50.69 | 50.57 | 50.66 | 50.27 | 0.08% | 436,737 |
| Mar 24, 2025 | 50.69 | 50.71 | 50.61 | 50.62 | 50.23 | -0.35% | 155,950 |
| Mar 21, 2025 | 50.83 | 50.89 | 50.76 | 50.80 | 50.41 | -0.08% | 285,041 |
| Mar 20, 2025 | 50.95 | 50.98 | 50.78 | 50.84 | 50.45 | 0.18% | 216,932 |