Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.63
+0.17 (0.33%)
Oct 10, 2025, 4:00 PM EDT - Market closed
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.57 | 51.69 | 51.55 | 51.63 | 51.63 | 0.33% | 333,035 |
| Oct 9, 2025 | 51.60 | 51.60 | 51.46 | 51.46 | 51.46 | -0.12% | 641,293 |
| Oct 8, 2025 | 51.69 | 51.70 | 51.52 | 51.52 | 51.52 | -0.08% | 491,657 |
| Oct 7, 2025 | 51.59 | 51.65 | 51.53 | 51.56 | 51.56 | 0.12% | 434,193 |
| Oct 6, 2025 | 51.53 | 51.60 | 51.50 | 51.50 | 51.50 | -0.16% | 503,118 |
| Oct 3, 2025 | 51.66 | 51.71 | 51.58 | 51.58 | 51.58 | -0.17% | 802,962 |
| Oct 2, 2025 | 51.65 | 51.70 | 51.56 | 51.67 | 51.67 | 0.16% | 697,108 |
| Oct 1, 2025 | 51.65 | 51.67 | 51.52 | 51.59 | 51.59 | 0.27% | 816,806 |
| Sep 30, 2025 | 51.55 | 51.59 | 51.45 | 51.45 | 51.45 | -0.39% | 399,936 |
| Sep 29, 2025 | 51.67 | 51.70 | 51.61 | 51.65 | 51.46 | 0.25% | 230,481 |
| Sep 26, 2025 | 51.61 | 51.62 | 51.52 | 51.52 | 51.33 | -0.06% | 339,976 |
| Sep 25, 2025 | 51.58 | 51.59 | 51.48 | 51.55 | 51.36 | -0.06% | 269,626 |
| Sep 24, 2025 | 51.66 | 51.72 | 51.58 | 51.58 | 51.39 | -0.32% | 533,247 |
| Sep 23, 2025 | 51.63 | 51.76 | 51.63 | 51.75 | 51.56 | 0.15% | 544,481 |
| Sep 22, 2025 | 51.71 | 51.78 | 51.66 | 51.67 | 51.48 | -0.12% | 1,346,811 |
| Sep 19, 2025 | 51.76 | 51.76 | 51.68 | 51.73 | 51.54 | -0.04% | 277,235 |
| Sep 18, 2025 | 51.69 | 51.78 | 51.65 | 51.75 | 51.56 | -0.12% | 640,925 |
| Sep 17, 2025 | 51.94 | 52.04 | 51.80 | 51.81 | 51.62 | -0.19% | 1,449,372 |
| Sep 16, 2025 | 51.92 | 51.93 | 51.86 | 51.91 | 51.72 | 0.02% | 435,254 |
| Sep 15, 2025 | 51.84 | 51.92 | 51.81 | 51.90 | 51.71 | 0.14% | 671,385 |
| Sep 12, 2025 | 51.80 | 51.83 | 51.70 | 51.83 | 51.64 | -0.13% | 478,632 |
| Sep 11, 2025 | 51.83 | 51.91 | 51.78 | 51.90 | 51.71 | 0.35% | 287,208 |
| Sep 10, 2025 | 51.78 | 51.79 | 51.69 | 51.72 | 51.53 | 0.10% | 799,661 |
| Sep 9, 2025 | 51.73 | 51.74 | 51.64 | 51.67 | 51.48 | 0.04% | 1,405,586 |
| Sep 8, 2025 | 51.75 | 51.78 | 51.65 | 51.65 | 51.46 | 0.10% | 391,658 |
| Sep 5, 2025 | 51.67 | 51.68 | 51.55 | 51.60 | 51.41 | 0.29% | 602,215 |
| Sep 4, 2025 | 51.32 | 51.46 | 51.28 | 51.45 | 51.26 | 0.53% | 1,889,611 |
| Sep 3, 2025 | 51.08 | 51.25 | 51.07 | 51.18 | 50.99 | 0.24% | 359,823 |
| Sep 2, 2025 | 50.99 | 51.07 | 50.97 | 51.06 | 50.87 | -0.08% | 377,067 |
| Aug 29, 2025 | 51.17 | 51.18 | 51.10 | 51.10 | 50.91 | -0.62% | 269,162 |
| Aug 28, 2025 | 51.33 | 51.42 | 51.31 | 51.42 | 51.04 | 0.19% | 350,083 |
| Aug 27, 2025 | 51.29 | 51.36 | 51.19 | 51.32 | 50.94 | 0.06% | 496,774 |
| Aug 26, 2025 | 51.22 | 51.34 | 51.17 | 51.29 | 50.91 | 0.23% | 777,475 |
| Aug 25, 2025 | 51.18 | 51.25 | 51.15 | 51.17 | 50.79 | -0.18% | 253,161 |
| Aug 22, 2025 | 51.07 | 51.26 | 51.03 | 51.26 | 50.88 | 0.53% | 276,235 |
| Aug 21, 2025 | 50.96 | 51.06 | 50.92 | 50.99 | 50.61 | -0.23% | 275,550 |
| Aug 20, 2025 | 51.06 | 51.12 | 51.03 | 51.11 | 50.73 | 0.10% | 249,572 |
| Aug 19, 2025 | 51.04 | 51.08 | 51.00 | 51.06 | 50.68 | 0.16% | 1,862,787 |
| Aug 18, 2025 | 51.03 | 51.03 | 50.93 | 50.98 | 50.60 | -0.06% | 587,401 |
| Aug 15, 2025 | 51.02 | 51.07 | 50.97 | 51.01 | 50.63 | -0.14% | 280,845 |
| Aug 14, 2025 | 51.14 | 51.14 | 51.05 | 51.08 | 50.70 | -0.25% | 167,789 |
| Aug 13, 2025 | 51.17 | 51.24 | 51.14 | 51.21 | 50.83 | 0.39% | 258,318 |
| Aug 12, 2025 | 51.00 | 51.03 | 50.93 | 51.01 | 50.63 | -0.06% | 1,498,356 |
| Aug 11, 2025 | 51.06 | 51.06 | 51.00 | 51.04 | 50.66 | 0.13% | 170,519 |
| Aug 8, 2025 | 50.96 | 51.04 | 50.94 | 50.98 | 50.60 | -0.22% | 205,856 |
| Aug 7, 2025 | 51.17 | 51.17 | 51.06 | 51.09 | 50.71 | -0.03% | 375,962 |
| Aug 6, 2025 | 51.10 | 51.12 | 50.93 | 51.10 | 50.72 | -0.04% | 860,227 |
| Aug 5, 2025 | 51.05 | 51.15 | 51.02 | 51.12 | 50.74 | 0.05% | 549,049 |
| Aug 4, 2025 | 51.09 | 51.11 | 51.00 | 51.10 | 50.72 | 0.23% | 321,984 |
| Aug 1, 2025 | 50.89 | 51.02 | 50.87 | 50.98 | 50.60 | 0.63% | 249,663 |