Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.70
+0.10 (0.19%)
Nov 21, 2025, 4:00 PM EST - Market closed
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 51.72 | 51.75 | 51.62 | 51.70 | 51.70 | 0.19% | 698,299 |
| Nov 20, 2025 | 51.64 | 51.64 | 51.55 | 51.60 | 51.60 | 0.14% | 612,168 |
| Nov 19, 2025 | 51.61 | 51.65 | 51.50 | 51.53 | 51.53 | - | 795,198 |
| Nov 18, 2025 | 51.60 | 51.66 | 51.49 | 51.53 | 51.53 | 0.08% | 636,006 |
| Nov 17, 2025 | 51.49 | 51.57 | 51.47 | 51.49 | 51.49 | 0.08% | 904,185 |
| Nov 14, 2025 | 51.66 | 51.66 | 51.45 | 51.45 | 51.45 | -0.23% | 563,371 |
| Nov 13, 2025 | 51.65 | 51.65 | 51.54 | 51.57 | 51.57 | -0.25% | 352,670 |
| Nov 12, 2025 | 51.71 | 51.72 | 51.66 | 51.70 | 51.70 | 0.12% | 524,395 |
| Nov 11, 2025 | 51.60 | 51.71 | 51.60 | 51.64 | 51.64 | 0.25% | 256,469 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.51 | 51.51 | 51.51 | -0.12% | 309,853 |
| Nov 7, 2025 | 51.56 | 51.63 | 51.54 | 51.57 | 51.57 | 0.04% | 293,602 |
| Nov 6, 2025 | 51.61 | 51.87 | 51.49 | 51.55 | 51.55 | 0.25% | 592,543 |
| Nov 5, 2025 | 51.53 | 51.55 | 51.41 | 51.42 | 51.42 | -0.18% | 271,862 |
| Nov 4, 2025 | 51.54 | 51.59 | 51.50 | 51.52 | 51.52 | -0.03% | 279,040 |
| Nov 3, 2025 | 51.53 | 51.83 | 51.46 | 51.53 | 51.53 | -0.04% | 419,505 |
| Oct 31, 2025 | 51.65 | 51.68 | 51.55 | 51.55 | 51.55 | -0.49% | 682,873 |
| Oct 30, 2025 | 51.75 | 51.85 | 51.73 | 51.81 | 51.61 | -0.14% | 429,571 |
| Oct 29, 2025 | 52.11 | 52.14 | 51.80 | 51.88 | 51.68 | -0.38% | 337,718 |
| Oct 28, 2025 | 52.08 | 52.10 | 52.03 | 52.08 | 51.88 | -0.02% | 429,390 |
| Oct 27, 2025 | 51.98 | 52.09 | 51.94 | 52.09 | 51.89 | 0.10% | 431,370 |
| Oct 24, 2025 | 51.97 | 52.04 | 51.92 | 52.04 | 51.84 | 0.19% | 523,666 |
| Oct 23, 2025 | 52.00 | 52.01 | 51.92 | 51.94 | 51.74 | -0.08% | 875,048 |
| Oct 22, 2025 | 52.04 | 52.10 | 51.98 | 51.98 | 51.78 | -0.19% | 437,933 |
| Oct 21, 2025 | 52.08 | 52.10 | 52.00 | 52.08 | 51.88 | 0.27% | 652,543 |
| Oct 20, 2025 | 51.99 | 51.99 | 51.90 | 51.94 | 51.74 | 0.12% | 397,879 |
| Oct 17, 2025 | 51.96 | 51.97 | 51.86 | 51.88 | 51.68 | -0.15% | 631,108 |
| Oct 16, 2025 | 51.84 | 51.99 | 51.79 | 51.96 | 51.76 | 0.31% | 673,467 |
| Oct 15, 2025 | 51.90 | 51.90 | 51.80 | 51.80 | 51.60 | -0.04% | 529,996 |
| Oct 14, 2025 | 51.72 | 51.86 | 51.68 | 51.82 | 51.62 | 0.17% | 950,513 |
| Oct 13, 2025 | 51.72 | 51.75 | 51.60 | 51.73 | 51.53 | 0.19% | 331,226 |
| Oct 10, 2025 | 51.57 | 51.69 | 51.55 | 51.63 | 51.43 | 0.33% | 333,035 |
| Oct 9, 2025 | 51.60 | 51.60 | 51.46 | 51.46 | 51.26 | -0.12% | 641,293 |
| Oct 8, 2025 | 51.69 | 51.70 | 51.52 | 51.52 | 51.32 | -0.08% | 491,657 |
| Oct 7, 2025 | 51.59 | 51.65 | 51.53 | 51.56 | 51.36 | 0.12% | 434,193 |
| Oct 6, 2025 | 51.53 | 51.60 | 51.50 | 51.50 | 51.30 | -0.16% | 503,118 |
| Oct 3, 2025 | 51.66 | 51.71 | 51.58 | 51.58 | 51.38 | -0.17% | 802,962 |
| Oct 2, 2025 | 51.65 | 51.70 | 51.56 | 51.67 | 51.47 | 0.16% | 697,108 |
| Oct 1, 2025 | 51.65 | 51.67 | 51.52 | 51.59 | 51.39 | 0.27% | 816,806 |
| Sep 30, 2025 | 51.55 | 51.59 | 51.45 | 51.45 | 51.25 | -0.39% | 399,936 |
| Sep 29, 2025 | 51.67 | 51.70 | 51.61 | 51.65 | 51.26 | 0.25% | 230,481 |
| Sep 26, 2025 | 51.61 | 51.62 | 51.52 | 51.52 | 51.13 | -0.06% | 339,976 |
| Sep 25, 2025 | 51.58 | 51.59 | 51.48 | 51.55 | 51.16 | -0.06% | 269,626 |
| Sep 24, 2025 | 51.66 | 51.72 | 51.58 | 51.58 | 51.19 | -0.32% | 533,247 |
| Sep 23, 2025 | 51.63 | 51.76 | 51.63 | 51.75 | 51.36 | 0.15% | 544,481 |
| Sep 22, 2025 | 51.71 | 51.78 | 51.66 | 51.67 | 51.28 | -0.12% | 1,346,811 |
| Sep 19, 2025 | 51.76 | 51.76 | 51.68 | 51.73 | 51.34 | -0.04% | 277,235 |
| Sep 18, 2025 | 51.69 | 51.78 | 51.65 | 51.75 | 51.36 | -0.12% | 640,925 |
| Sep 17, 2025 | 51.94 | 52.04 | 51.80 | 51.81 | 51.42 | -0.19% | 1,449,372 |
| Sep 16, 2025 | 51.92 | 51.93 | 51.86 | 51.91 | 51.52 | 0.02% | 435,254 |
| Sep 15, 2025 | 51.84 | 51.92 | 51.81 | 51.90 | 51.51 | 0.14% | 671,385 |