NYSE, EVTR End of Day and Historical Stock Data [Eaton Vance Total Return Bond ETF]

27 Jun 2025

LAST: 50.92	CHANGE: 0.04	OPEN: 50.85	HIGH: 51.01	ASK: 0.00	VOLUME: 155.8K
LAST: 50.92	CHG(%): 0.08	PREV: 50.96	LOW: 50.85	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	51.29	51.36	51.19	51.32	496.7K
26 Aug 25	51.22	51.34	51.17	51.29	777.4K
25 Aug 25	51.18	51.25	51.15	51.17	253.1K
22 Aug 25	51.07	51.26	51.03	51.26	276.2K
21 Aug 25	50.96	51.06	50.92	50.99	275.5K
20 Aug 25	51.06	51.12	51.03	51.11	249.5K
19 Aug 25	51.04	51.08	51.00	51.06	1.86M
18 Aug 25	51.03	51.03	50.93	50.98	587.4K
15 Aug 25	51.02	51.06	50.97	51.01	280.8K
14 Aug 25	51.14	51.14	51.05	51.08	167.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

50.92