Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.83
-0.07 (-0.13%)
At close: Sep 12, 2025, 4:00 PM EDT
51.75
-0.08 (-0.15%)
After-hours: Sep 12, 2025, 7:00 PM EDT
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.80 | 51.83 | 51.70 | 51.83 | 51.83 | -0.13% | 478,632 |
| Sep 11, 2025 | 51.83 | 51.91 | 51.78 | 51.90 | 51.90 | 0.35% | 287,208 |
| Sep 10, 2025 | 51.78 | 51.79 | 51.69 | 51.72 | 51.72 | 0.10% | 799,661 |
| Sep 9, 2025 | 51.73 | 51.74 | 51.64 | 51.67 | 51.67 | 0.04% | 1,405,586 |
| Sep 8, 2025 | 51.75 | 51.78 | 51.65 | 51.65 | 51.65 | 0.10% | 391,658 |
| Sep 5, 2025 | 51.67 | 51.68 | 51.55 | 51.60 | 51.60 | 0.29% | 602,215 |
| Sep 4, 2025 | 51.32 | 51.46 | 51.28 | 51.45 | 51.45 | 0.53% | 1,889,611 |
| Sep 3, 2025 | 51.08 | 51.25 | 51.07 | 51.18 | 51.18 | 0.24% | 359,823 |
| Sep 2, 2025 | 50.99 | 51.07 | 50.97 | 51.06 | 51.06 | -0.08% | 377,067 |
| Aug 29, 2025 | 51.17 | 51.18 | 51.10 | 51.10 | 51.10 | -0.62% | 269,162 |
| Aug 28, 2025 | 51.33 | 51.42 | 51.31 | 51.42 | 51.23 | 0.19% | 350,083 |
| Aug 27, 2025 | 51.29 | 51.36 | 51.19 | 51.32 | 51.13 | 0.06% | 496,774 |
| Aug 26, 2025 | 51.22 | 51.34 | 51.17 | 51.29 | 51.10 | 0.23% | 777,475 |
| Aug 25, 2025 | 51.18 | 51.25 | 51.15 | 51.17 | 50.98 | -0.18% | 253,161 |
| Aug 22, 2025 | 51.07 | 51.26 | 51.03 | 51.26 | 51.07 | 0.53% | 276,235 |
| Aug 21, 2025 | 50.96 | 51.06 | 50.92 | 50.99 | 50.80 | -0.23% | 275,550 |
| Aug 20, 2025 | 51.06 | 51.12 | 51.03 | 51.11 | 50.92 | 0.10% | 249,572 |
| Aug 19, 2025 | 51.04 | 51.08 | 51.00 | 51.06 | 50.87 | 0.16% | 1,862,787 |
| Aug 18, 2025 | 51.03 | 51.03 | 50.93 | 50.98 | 50.79 | -0.06% | 587,401 |
| Aug 15, 2025 | 51.02 | 51.07 | 50.97 | 51.01 | 50.82 | -0.14% | 280,845 |
| Aug 14, 2025 | 51.14 | 51.14 | 51.05 | 51.08 | 50.89 | -0.25% | 167,789 |
| Aug 13, 2025 | 51.17 | 51.24 | 51.14 | 51.21 | 51.02 | 0.39% | 258,318 |
| Aug 12, 2025 | 51.00 | 51.03 | 50.93 | 51.01 | 50.82 | -0.06% | 1,498,356 |
| Aug 11, 2025 | 51.06 | 51.06 | 51.00 | 51.04 | 50.85 | 0.13% | 170,519 |
| Aug 8, 2025 | 50.96 | 51.04 | 50.94 | 50.98 | 50.78 | -0.22% | 205,856 |
| Aug 7, 2025 | 51.17 | 51.17 | 51.06 | 51.09 | 50.89 | -0.03% | 375,962 |
| Aug 6, 2025 | 51.10 | 51.12 | 50.93 | 51.10 | 50.91 | -0.04% | 860,227 |
| Aug 5, 2025 | 51.05 | 51.15 | 51.02 | 51.12 | 50.93 | 0.05% | 549,049 |
| Aug 4, 2025 | 51.09 | 51.11 | 51.00 | 51.10 | 50.90 | 0.23% | 321,984 |
| Aug 1, 2025 | 50.89 | 51.02 | 50.87 | 50.98 | 50.79 | 0.63% | 249,663 |
| Jul 31, 2025 | 50.67 | 50.71 | 50.61 | 50.66 | 50.47 | -0.26% | 512,559 |
| Jul 30, 2025 | 50.80 | 50.92 | 50.75 | 50.79 | 50.41 | -0.18% | 335,319 |
| Jul 29, 2025 | 50.71 | 50.92 | 50.70 | 50.88 | 50.50 | 0.45% | 315,655 |
| Jul 28, 2025 | 50.68 | 50.69 | 50.65 | 50.65 | 50.28 | -0.20% | 1,267,940 |
| Jul 25, 2025 | 50.67 | 50.76 | 50.60 | 50.75 | 50.37 | 0.22% | 526,774 |
| Jul 24, 2025 | 50.62 | 50.70 | 50.57 | 50.64 | 50.27 | -0.16% | 1,142,397 |
| Jul 23, 2025 | 50.77 | 50.77 | 50.69 | 50.72 | 50.34 | -0.12% | 163,543 |
| Jul 22, 2025 | 50.74 | 50.80 | 50.70 | 50.78 | 50.40 | 0.16% | 220,683 |
| Jul 21, 2025 | 50.68 | 50.77 | 50.66 | 50.70 | 50.32 | 0.30% | 553,697 |
| Jul 18, 2025 | 50.62 | 50.62 | 50.52 | 50.55 | 50.18 | 0.16% | 421,546 |
| Jul 17, 2025 | 50.42 | 50.56 | 50.42 | 50.47 | 50.10 | 0.02% | 565,411 |
| Jul 16, 2025 | 50.45 | 50.48 | 50.32 | 50.46 | 50.09 | 0.20% | 198,690 |
| Jul 15, 2025 | 50.52 | 50.52 | 50.34 | 50.36 | 49.99 | -0.26% | 280,839 |
| Jul 14, 2025 | 50.47 | 50.51 | 50.42 | 50.49 | 50.12 | - | 173,819 |
| Jul 11, 2025 | 50.57 | 50.57 | 50.47 | 50.49 | 50.12 | -0.36% | 184,145 |
| Jul 10, 2025 | 50.70 | 50.71 | 50.62 | 50.67 | 50.30 | -0.02% | 296,950 |
| Jul 9, 2025 | 50.56 | 50.72 | 50.56 | 50.68 | 50.31 | 0.36% | 429,332 |
| Jul 8, 2025 | 50.50 | 50.56 | 50.44 | 50.50 | 50.13 | -0.07% | 272,398 |
| Jul 7, 2025 | 50.58 | 50.62 | 50.52 | 50.54 | 50.16 | -0.33% | 442,169 |
| Jul 3, 2025 | 50.74 | 50.74 | 50.66 | 50.70 | 50.32 | -0.18% | 150,246 |