Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
50.75
+0.23 (0.46%)
At close: Mar 28, 2025, 3:59 PM
50.69
-0.06 (-0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.65 | 50.77 | 50.59 | 50.75 | 50.75 | 0.46% | 427,499 |
| Mar 27, 2025 | 50.47 | 50.55 | 50.45 | 50.52 | 50.52 | -0.10% | 228,274 |
| Mar 26, 2025 | 50.57 | 50.61 | 50.52 | 50.57 | 50.57 | -0.18% | 179,302 |
| Mar 25, 2025 | 50.59 | 50.69 | 50.57 | 50.66 | 50.66 | 0.08% | 436,737 |
| Mar 24, 2025 | 50.69 | 50.71 | 50.61 | 50.62 | 50.62 | -0.35% | 155,950 |
| Mar 21, 2025 | 50.83 | 50.89 | 50.76 | 50.80 | 50.80 | -0.08% | 285,041 |
| Mar 20, 2025 | 50.95 | 50.98 | 50.78 | 50.84 | 50.84 | 0.18% | 216,932 |
| Mar 19, 2025 | 50.60 | 50.79 | 50.56 | 50.75 | 50.75 | 0.18% | 191,213 |
| Mar 18, 2025 | 50.55 | 50.71 | 50.54 | 50.66 | 50.66 | 0.06% | 183,776 |
| Mar 17, 2025 | 50.59 | 50.72 | 50.58 | 50.63 | 50.63 | 0.12% | 152,162 |
| Mar 14, 2025 | 50.61 | 50.67 | 50.52 | 50.57 | 50.57 | -0.20% | 314,989 |
| Mar 13, 2025 | 50.47 | 50.71 | 50.42 | 50.67 | 50.67 | 0.22% | 540,789 |
| Mar 12, 2025 | 50.58 | 50.63 | 50.51 | 50.56 | 50.56 | -0.28% | 152,326 |
| Mar 11, 2025 | 50.78 | 50.88 | 50.65 | 50.70 | 50.70 | -0.14% | 130,568 |
| Mar 10, 2025 | 50.77 | 50.90 | 50.74 | 50.77 | 50.77 | 0.28% | 280,328 |
| Mar 7, 2025 | 50.85 | 50.85 | 50.61 | 50.63 | 50.63 | -0.14% | 447,378 |
| Mar 6, 2025 | 50.72 | 50.73 | 50.60 | 50.70 | 50.70 | -0.08% | 163,511 |
| Mar 5, 2025 | 50.88 | 50.95 | 50.72 | 50.74 | 50.74 | -0.29% | 399,358 |
| Mar 4, 2025 | 50.99 | 51.03 | 50.82 | 50.89 | 50.89 | -0.16% | 274,102 |
| Mar 3, 2025 | 50.75 | 50.99 | 50.73 | 50.97 | 50.97 | 0.24% | 108,986 |
| Feb 28, 2025 | 50.80 | 50.88 | 50.71 | 50.85 | 50.85 | - | 135,600 |
| Feb 27, 2025 | 50.87 | 50.91 | 50.82 | 50.85 | 50.66 | -0.20% | 91,196 |
| Feb 26, 2025 | 50.82 | 50.97 | 50.78 | 50.95 | 50.76 | 0.26% | 231,040 |
| Feb 25, 2025 | 50.75 | 50.86 | 50.73 | 50.82 | 50.63 | 0.57% | 218,481 |
| Feb 24, 2025 | 50.45 | 50.58 | 50.39 | 50.53 | 50.35 | 0.10% | 178,201 |
| Feb 21, 2025 | 50.32 | 50.52 | 50.32 | 50.48 | 50.30 | 0.34% | 207,446 |
| Feb 20, 2025 | 50.25 | 50.33 | 50.23 | 50.31 | 50.13 | 0.24% | 193,107 |
| Feb 19, 2025 | 50.12 | 50.22 | 50.08 | 50.19 | 50.01 | 0.08% | 162,144 |
| Feb 18, 2025 | 50.18 | 50.26 | 50.14 | 50.15 | 49.97 | -0.20% | 267,233 |
| Feb 14, 2025 | 50.27 | 50.36 | 50.23 | 50.25 | 50.07 | 0.36% | 196,350 |
| Feb 13, 2025 | 50.00 | 50.14 | 49.99 | 50.07 | 49.89 | 0.44% | 182,995 |
| Feb 12, 2025 | 49.86 | 49.87 | 49.75 | 49.85 | 49.67 | -0.52% | 307,009 |
| Feb 11, 2025 | 50.08 | 50.11 | 50.06 | 50.11 | 49.93 | -0.16% | 163,727 |
| Feb 10, 2025 | 50.24 | 50.25 | 50.18 | 50.19 | 50.01 | -0.02% | 248,406 |
| Feb 7, 2025 | 50.16 | 50.21 | 50.13 | 50.20 | 50.02 | -0.32% | 525,866 |
| Feb 6, 2025 | 50.36 | 50.40 | 50.27 | 50.36 | 50.18 | - | 384,731 |
| Feb 5, 2025 | 50.25 | 50.44 | 50.23 | 50.36 | 50.18 | 0.48% | 619,342 |
| Feb 4, 2025 | 49.91 | 50.13 | 49.91 | 50.12 | 49.94 | 0.14% | 213,589 |
| Feb 3, 2025 | 50.07 | 50.18 | 49.98 | 50.05 | 49.87 | 0.08% | 214,434 |
| Jan 31, 2025 | 50.09 | 50.14 | 49.97 | 50.01 | 49.83 | -0.54% | 148,639 |
| Jan 30, 2025 | 50.25 | 50.32 | 50.21 | 50.28 | 49.91 | 0.20% | 173,186 |
| Jan 29, 2025 | 50.25 | 50.27 | 50.04 | 50.18 | 49.81 | -0.12% | 181,712 |
| Jan 28, 2025 | 50.09 | 50.25 | 50.08 | 50.24 | 49.87 | 0.08% | 139,517 |
| Jan 27, 2025 | 50.15 | 50.24 | 50.11 | 50.20 | 49.83 | 0.48% | 148,180 |
| Jan 24, 2025 | 49.89 | 49.97 | 49.84 | 49.96 | 49.59 | 0.14% | 279,097 |
| Jan 23, 2025 | 49.79 | 49.91 | 49.79 | 49.89 | 49.52 | -0.16% | 181,924 |
| Jan 22, 2025 | 49.97 | 50.05 | 49.91 | 49.97 | 49.60 | 0.02% | 171,733 |
| Jan 21, 2025 | 49.93 | 50.04 | 49.91 | 49.96 | 49.59 | 0.12% | 957,885 |
| Jan 17, 2025 | 49.90 | 49.94 | 49.83 | 49.90 | 49.53 | - | 204,696 |
| Jan 16, 2025 | 49.70 | 49.95 | 49.67 | 49.90 | 49.53 | 0.40% | 738,999 |