Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.50
-0.08 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
51.49
-0.01 (-0.02%)
After-hours: Mar 6, 2026, 7:00 PM EST
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.44 | 51.61 | 51.38 | 51.50 | 51.50 | -0.16% | 323,406 |
| Mar 5, 2026 | 51.54 | 51.61 | 51.51 | 51.58 | 51.58 | -0.23% | 488,981 |
| Mar 4, 2026 | 51.73 | 51.76 | 51.68 | 51.70 | 51.70 | -0.06% | 423,494 |
| Mar 3, 2026 | 51.63 | 51.79 | 51.55 | 51.73 | 51.73 | -0.10% | 381,402 |
| Mar 2, 2026 | 51.84 | 51.89 | 51.74 | 51.78 | 51.78 | -0.44% | 289,349 |
| Feb 27, 2026 | 51.99 | 52.06 | 51.99 | 52.01 | 52.01 | -0.25% | 354,228 |
| Feb 26, 2026 | 52.06 | 52.15 | 52.06 | 52.14 | 51.96 | 0.17% | 562,871 |
| Feb 25, 2026 | 52.09 | 52.11 | 52.04 | 52.05 | 51.87 | -0.04% | 524,853 |
| Feb 24, 2026 | 52.14 | 52.14 | 52.04 | 52.07 | 51.89 | -0.06% | 593,918 |
| Feb 23, 2026 | 52.07 | 52.15 | 52.06 | 52.10 | 51.92 | 0.15% | 351,904 |
| Feb 20, 2026 | 52.06 | 52.06 | 51.95 | 52.02 | 51.84 | 0.04% | 344,904 |
| Feb 19, 2026 | 51.99 | 52.05 | 51.97 | 52.00 | 51.82 | 0.02% | 874,194 |
| Feb 18, 2026 | 52.03 | 52.04 | 51.98 | 51.99 | 51.81 | -0.10% | 633,039 |
| Feb 17, 2026 | 52.06 | 52.07 | 52.01 | 52.04 | 51.86 | -0.02% | 549,491 |
| Feb 13, 2026 | 52.01 | 52.07 | 52.00 | 52.05 | 51.87 | 0.33% | 733,890 |
| Feb 12, 2026 | 51.81 | 51.93 | 51.77 | 51.88 | 51.70 | 0.33% | 475,168 |
| Feb 11, 2026 | 51.75 | 51.77 | 51.67 | 51.71 | 51.53 | -0.12% | 476,032 |
| Feb 10, 2026 | 51.78 | 51.83 | 51.76 | 51.77 | 51.59 | 0.21% | 352,045 |
| Feb 9, 2026 | 51.65 | 51.68 | 51.59 | 51.66 | 51.48 | 0.02% | 664,773 |
| Feb 6, 2026 | 51.66 | 51.69 | 51.57 | 51.65 | 51.47 | 0.02% | 1,342,807 |
| Feb 5, 2026 | 51.57 | 51.66 | 51.51 | 51.64 | 51.46 | 0.47% | 1,171,812 |
| Feb 4, 2026 | 51.46 | 51.49 | 51.40 | 51.40 | 51.22 | -0.12% | 323,353 |
| Feb 3, 2026 | 51.41 | 51.48 | 51.41 | 51.46 | 51.28 | 0.04% | 748,400 |
| Feb 2, 2026 | 51.54 | 51.54 | 51.42 | 51.44 | 51.26 | -0.06% | 449,194 |
| Jan 30, 2026 | 51.53 | 51.54 | 51.46 | 51.47 | 51.29 | -0.46% | 281,056 |
| Jan 29, 2026 | 51.68 | 51.76 | 51.64 | 51.71 | 51.32 | 0.02% | 452,832 |
| Jan 28, 2026 | 51.72 | 51.73 | 51.63 | 51.70 | 51.31 | -0.02% | 536,196 |
| Jan 27, 2026 | 51.74 | 51.77 | 51.70 | 51.71 | 51.32 | -0.08% | 477,650 |
| Jan 26, 2026 | 51.69 | 51.76 | 51.69 | 51.75 | 51.36 | 0.19% | 637,098 |
| Jan 23, 2026 | 51.66 | 51.71 | 51.57 | 51.65 | 51.26 | 0.10% | 2,081,538 |
| Jan 22, 2026 | 51.54 | 51.63 | 51.53 | 51.60 | 51.21 | 0.06% | 491,169 |
| Jan 21, 2026 | 51.53 | 51.60 | 51.47 | 51.57 | 51.18 | 0.23% | 703,872 |
| Jan 20, 2026 | 51.46 | 51.53 | 51.42 | 51.45 | 51.06 | -0.31% | 564,123 |
| Jan 16, 2026 | 51.68 | 51.70 | 51.59 | 51.61 | 51.22 | -0.17% | 558,227 |
| Jan 15, 2026 | 51.82 | 51.82 | 51.70 | 51.70 | 51.31 | -0.06% | 524,441 |
| Jan 14, 2026 | 51.73 | 51.79 | 51.68 | 51.73 | 51.34 | 0.12% | 608,835 |
| Jan 13, 2026 | 51.66 | 51.70 | 51.62 | 51.67 | 51.28 | 0.06% | 489,459 |
| Jan 12, 2026 | 51.65 | 51.69 | 51.58 | 51.64 | 51.25 | - | 466,380 |
| Jan 9, 2026 | 51.59 | 51.72 | 51.57 | 51.64 | 51.25 | 0.12% | 725,956 |
| Jan 8, 2026 | 51.60 | 51.60 | 51.55 | 51.58 | 51.19 | -0.15% | 532,753 |
| Jan 7, 2026 | 51.71 | 51.71 | 51.60 | 51.66 | 51.27 | 0.11% | 468,246 |
| Jan 6, 2026 | 51.52 | 51.61 | 51.50 | 51.61 | 51.22 | -0.03% | 472,545 |
| Jan 5, 2026 | 51.56 | 51.63 | 51.51 | 51.62 | 51.23 | 0.33% | 704,806 |
| Jan 2, 2026 | 51.58 | 51.59 | 51.43 | 51.45 | 51.06 | -0.10% | 498,603 |
| Dec 31, 2025 | 51.62 | 51.62 | 51.50 | 51.50 | 51.11 | -0.19% | 777,658 |
| Dec 30, 2025 | 51.61 | 51.64 | 51.56 | 51.60 | 51.21 | 0.04% | 740,416 |
| Dec 29, 2025 | 51.64 | 51.64 | 51.56 | 51.58 | 51.19 | 0.06% | 294,185 |
| Dec 26, 2025 | 51.62 | 51.62 | 51.51 | 51.55 | 51.16 | 0.06% | 229,899 |
| Dec 24, 2025 | 51.51 | 51.54 | 51.44 | 51.52 | 51.13 | 0.19% | 168,923 |
| Dec 23, 2025 | 51.34 | 51.42 | 51.30 | 51.42 | 51.03 | -0.39% | 353,511 |