Skip to main content
logo
Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.55
-0.26 (-0.50%)
At close: Oct 31, 2025, 4:00 PM EST
51.50
-0.05 (-0.10%)
Pre-market: Nov 3, 2025, 5:12 AM EST

EVTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202551.6551.6851.5551.5551.55-0.49%682,873
Oct 30, 202551.7551.8551.7351.8151.61-0.14%429,571
Oct 29, 202552.1152.1451.8051.8851.68-0.38%337,718
Oct 28, 202552.0852.1052.0352.0851.88-0.02%429,390
Oct 27, 202551.9852.0951.9452.0951.890.10%431,370
Oct 24, 202551.9752.0451.9252.0451.840.19%523,666
Oct 23, 202552.0052.0151.9251.9451.74-0.08%875,048
Oct 22, 202552.0452.1051.9851.9851.78-0.19%437,933
Oct 21, 202552.0852.1052.0052.0851.880.27%652,543
Oct 20, 202551.9951.9951.9051.9451.740.12%397,879
Oct 17, 202551.9651.9751.8651.8851.68-0.15%631,108
Oct 16, 202551.8451.9951.7951.9651.760.31%673,467
Oct 15, 202551.9051.9051.8051.8051.60-0.04%529,996
Oct 14, 202551.7251.8651.6851.8251.620.17%950,513
Oct 13, 202551.7251.7551.6051.7351.530.19%331,226
Oct 10, 202551.5751.6951.5551.6351.430.33%333,035
Oct 9, 202551.6051.6051.4651.4651.26-0.12%641,293
Oct 8, 202551.6951.7051.5251.5251.32-0.08%491,657
Oct 7, 202551.5951.6551.5351.5651.360.12%434,193
Oct 6, 202551.5351.6051.5051.5051.30-0.16%503,118
Oct 3, 202551.6651.7151.5851.5851.38-0.17%802,962
Oct 2, 202551.6551.7051.5651.6751.470.16%697,108
Oct 1, 202551.6551.6751.5251.5951.390.27%816,806
Sep 30, 202551.5551.5951.4551.4551.25-0.39%399,936
Sep 29, 202551.6751.7051.6151.6551.260.25%230,481
Sep 26, 202551.6151.6251.5251.5251.13-0.06%339,976
Sep 25, 202551.5851.5951.4851.5551.16-0.06%269,626
Sep 24, 202551.6651.7251.5851.5851.19-0.32%533,247
Sep 23, 202551.6351.7651.6351.7551.360.15%544,481
Sep 22, 202551.7151.7851.6651.6751.28-0.12%1,346,811
Sep 19, 202551.7651.7651.6851.7351.34-0.04%277,235
Sep 18, 202551.6951.7851.6551.7551.36-0.12%640,925
Sep 17, 202551.9452.0451.8051.8151.42-0.19%1,449,372
Sep 16, 202551.9251.9351.8651.9151.520.02%435,254
Sep 15, 202551.8451.9251.8151.9051.510.14%671,385
Sep 12, 202551.8051.8351.7051.8351.44-0.13%478,632
Sep 11, 202551.8351.9151.7851.9051.510.35%287,208
Sep 10, 202551.7851.7951.6951.7251.330.10%799,661
Sep 9, 202551.7351.7451.6451.6751.280.04%1,405,586
Sep 8, 202551.7551.7851.6551.6551.260.10%391,658
Sep 5, 202551.6751.6851.5551.6051.210.29%602,215
Sep 4, 202551.3251.4651.2851.4551.070.53%1,889,611
Sep 3, 202551.0851.2551.0751.1850.800.24%359,823
Sep 2, 202550.9951.0750.9751.0650.68-0.08%377,067
Aug 29, 202551.1751.1851.1051.1050.72-0.62%269,162
Aug 28, 202551.3351.4251.3151.4250.840.19%350,083
Aug 27, 202551.2951.3651.1951.3250.740.06%496,774
Aug 26, 202551.2251.3451.1751.2950.720.23%777,475
Aug 25, 202551.1851.2551.1551.1750.60-0.18%253,161
Aug 22, 202551.0751.2651.0351.2650.690.53%276,235