Eaton Vance Total Return Bond ETF (EVTR)

NYSE: EVTR · Real-Time Price · USD

50.23

+0.03 (0.06%)

At close: Jul 30, 2026, 4:00 PM EDT

50.23

0.00 (0.00%)

After-hours: Jul 30, 2026, 4:10 PM EDT

EVTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	50.25	50.30	50.16	50.23	50.23	0.06%	494,096
Jul 29, 2026	50.35	50.39	50.17	50.20	50.20	-0.32%	364,822
Jul 28, 2026	50.33	50.42	50.27	50.36	50.36	0.32%	406,650
Jul 27, 2026	50.21	50.26	50.17	50.20	50.20	0.22%	869,852
Jul 24, 2026	50.05	50.20	50.05	50.09	50.09	0.08%	536,376
Jul 23, 2026	50.07	50.10	50.02	50.05	50.05	-0.30%	431,754
Jul 22, 2026	50.24	50.28	50.19	50.20	50.20	-0.16%	415,609
Jul 21, 2026	50.30	50.36	50.25	50.28	50.28	-0.20%	380,060
Jul 20, 2026	50.54	50.55	50.35	50.38	50.38	-0.26%	494,865
Jul 17, 2026	50.64	50.65	50.51	50.51	50.51	-0.02%	343,315
Jul 16, 2026	50.47	50.53	50.42	50.52	50.52	-0.03%	443,342
Jul 15, 2026	50.43	50.57	50.43	50.54	50.54	0.27%	374,208
Jul 14, 2026	50.45	50.50	50.37	50.40	50.40	0.28%	461,767
Jul 13, 2026	50.46	50.46	50.26	50.26	50.26	-0.42%	312,109
Jul 10, 2026	50.54	50.54	50.43	50.47	50.47	-0.08%	410,987
Jul 9, 2026	50.51	50.59	50.46	50.51	50.51	0.12%	547,445
Jul 8, 2026	50.47	50.50	50.35	50.45	50.45	-0.14%	491,093
Jul 7, 2026	50.72	50.75	50.51	50.52	50.52	-0.47%	347,871
Jul 6, 2026	50.77	50.77	50.68	50.76	50.76	0.08%	356,962
Jul 2, 2026	50.72	50.77	50.66	50.72	50.72	0.12%	520,404
Jul 1, 2026	50.57	50.71	50.57	50.66	50.66	-0.10%	1,042,415
Jun 30, 2026	50.91	50.93	50.70	50.71	50.71	-0.47%	479,216
Jun 29, 2026	51.14	51.20	51.08	51.15	50.95	0.12%	307,632
Jun 26, 2026	51.08	51.13	51.03	51.09	50.89	0.10%	217,445
Jun 25, 2026	51.12	51.14	51.03	51.04	50.84	0.06%	285,090
Jun 24, 2026	50.98	51.04	50.94	51.01	50.81	0.49%	510,829
Jun 23, 2026	50.81	50.83	50.75	50.76	50.56	-	1,593,091
Jun 22, 2026	50.78	50.80	50.70	50.76	50.56	-0.18%	952,621
Jun 18, 2026	50.89	50.97	50.84	50.85	50.65	0.28%	470,303
Jun 17, 2026	50.97	50.97	50.70	50.71	50.51	-0.45%	477,262
Jun 16, 2026	51.53	51.53	50.86	50.94	50.74	0.20%	409,330
Jun 15, 2026	50.90	50.96	50.82	50.84	50.64	0.16%	812,654
Jun 12, 2026	50.80	50.88	50.68	50.76	50.56	-0.16%	336,708
Jun 11, 2026	50.62	50.86	50.53	50.84	50.64	0.67%	443,467
Jun 10, 2026	50.66	50.66	50.48	50.50	50.30	-0.10%	601,468
Jun 9, 2026	50.54	50.62	50.47	50.55	50.35	0.28%	350,640
Jun 8, 2026	50.59	50.64	50.41	50.41	50.21	-0.10%	338,062
Jun 5, 2026	50.56	50.65	50.45	50.46	50.26	-0.51%	344,232
Jun 4, 2026	50.80	50.80	50.70	50.72	50.52	0.16%	417,463
Jun 3, 2026	50.67	50.69	50.59	50.64	50.44	-0.26%	1,650,037
Jun 2, 2026	50.82	50.89	50.71	50.77	50.57	0.06%	398,609
Jun 1, 2026	50.61	50.75	50.55	50.74	50.54	-0.08%	377,539
May 29, 2026	50.72	50.82	50.72	50.78	50.58	0.17%	295,199
May 28, 2026	50.81	50.96	50.76	50.90	50.50	0.16%	399,414
May 27, 2026	50.87	50.90	50.78	50.82	50.42	0.14%	586,075
May 26, 2026	50.75	50.86	50.68	50.75	50.35	0.30%	388,543
May 22, 2026	50.65	50.65	50.47	50.60	50.20	0.13%	286,445
May 21, 2026	50.39	50.54	50.26	50.54	50.13	0.19%	1,185,254
May 20, 2026	50.25	50.49	50.15	50.44	50.04	0.64%	484,538
May 19, 2026	50.16	50.22	50.09	50.12	49.72	-0.48%	746,585