Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.50
-0.10 (-0.19%)
Dec 31, 2025, 4:00 PM EST - Market closed
EVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.62 | 51.62 | 51.50 | 51.50 | 51.50 | -0.19% | 777,658 |
| Dec 30, 2025 | 51.61 | 51.64 | 51.56 | 51.60 | 51.60 | 0.04% | 740,416 |
| Dec 29, 2025 | 51.64 | 51.64 | 51.56 | 51.58 | 51.58 | 0.06% | 294,185 |
| Dec 26, 2025 | 51.62 | 51.62 | 51.51 | 51.55 | 51.55 | 0.06% | 229,899 |
| Dec 24, 2025 | 51.51 | 51.54 | 51.44 | 51.52 | 51.52 | 0.19% | 168,923 |
| Dec 23, 2025 | 51.34 | 51.42 | 51.30 | 51.42 | 51.42 | -0.39% | 353,511 |
| Dec 22, 2025 | 51.66 | 51.66 | 51.58 | 51.62 | 51.41 | - | 222,515 |
| Dec 19, 2025 | 51.66 | 51.69 | 51.61 | 51.62 | 51.41 | -0.12% | 442,903 |
| Dec 18, 2025 | 51.65 | 51.73 | 51.64 | 51.68 | 51.47 | 0.19% | 400,997 |
| Dec 17, 2025 | 51.59 | 51.62 | 51.53 | 51.58 | 51.37 | -0.04% | 1,602,612 |
| Dec 16, 2025 | 51.51 | 51.60 | 51.47 | 51.60 | 51.39 | 0.14% | 557,108 |
| Dec 15, 2025 | 51.58 | 51.58 | 51.48 | 51.53 | 51.32 | 0.17% | 421,787 |
| Dec 12, 2025 | 51.49 | 51.51 | 51.42 | 51.44 | 51.24 | -0.21% | 248,034 |
| Dec 11, 2025 | 51.68 | 51.70 | 51.55 | 51.55 | 51.34 | 0.02% | 344,326 |
| Dec 10, 2025 | 51.45 | 51.58 | 51.37 | 51.54 | 51.33 | 0.27% | 258,829 |
| Dec 9, 2025 | 51.50 | 51.56 | 51.40 | 51.40 | 51.20 | -0.02% | 487,962 |
| Dec 8, 2025 | 51.57 | 51.57 | 51.40 | 51.41 | 51.21 | -0.23% | 260,275 |
| Dec 5, 2025 | 51.58 | 51.63 | 51.53 | 51.53 | 51.32 | -0.21% | 390,671 |
| Dec 4, 2025 | 51.68 | 51.73 | 51.60 | 51.64 | 51.43 | -0.08% | 388,346 |
| Dec 3, 2025 | 51.72 | 51.73 | 51.63 | 51.68 | 51.47 | 0.16% | 536,386 |
| Dec 2, 2025 | 51.54 | 51.63 | 51.53 | 51.60 | 51.39 | - | 465,426 |
| Dec 1, 2025 | 51.56 | 51.64 | 51.55 | 51.60 | 51.39 | -0.27% | 289,833 |
| Nov 28, 2025 | 51.81 | 51.81 | 51.70 | 51.74 | 51.53 | -0.50% | 92,373 |
| Nov 26, 2025 | 51.93 | 52.00 | 51.87 | 52.00 | 51.60 | 0.21% | 578,574 |
| Nov 25, 2025 | 51.89 | 51.98 | 51.85 | 51.89 | 51.49 | 0.23% | 690,726 |
| Nov 24, 2025 | 51.78 | 51.82 | 51.73 | 51.77 | 51.37 | 0.14% | 459,885 |
| Nov 21, 2025 | 51.72 | 51.75 | 51.62 | 51.70 | 51.30 | 0.19% | 698,299 |
| Nov 20, 2025 | 51.64 | 51.64 | 51.55 | 51.60 | 51.20 | 0.14% | 612,168 |
| Nov 19, 2025 | 51.61 | 51.65 | 51.50 | 51.53 | 51.13 | - | 795,198 |
| Nov 18, 2025 | 51.60 | 51.66 | 51.49 | 51.53 | 51.13 | 0.08% | 636,006 |
| Nov 17, 2025 | 51.49 | 51.57 | 51.47 | 51.49 | 51.09 | 0.08% | 904,185 |
| Nov 14, 2025 | 51.66 | 51.66 | 51.45 | 51.45 | 51.05 | -0.23% | 563,371 |
| Nov 13, 2025 | 51.65 | 51.65 | 51.54 | 51.57 | 51.17 | -0.25% | 352,670 |
| Nov 12, 2025 | 51.71 | 51.72 | 51.66 | 51.70 | 51.30 | 0.12% | 524,395 |
| Nov 11, 2025 | 51.60 | 51.71 | 51.60 | 51.64 | 51.24 | 0.25% | 256,469 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.51 | 51.51 | 51.11 | -0.12% | 309,853 |
| Nov 7, 2025 | 51.56 | 51.63 | 51.54 | 51.57 | 51.17 | 0.04% | 293,602 |
| Nov 6, 2025 | 51.61 | 51.87 | 51.49 | 51.55 | 51.15 | 0.25% | 592,543 |
| Nov 5, 2025 | 51.53 | 51.55 | 51.41 | 51.42 | 51.02 | -0.18% | 271,862 |
| Nov 4, 2025 | 51.54 | 51.59 | 51.50 | 51.52 | 51.11 | -0.03% | 279,040 |
| Nov 3, 2025 | 51.53 | 51.83 | 51.46 | 51.53 | 51.13 | -0.04% | 419,505 |
| Oct 31, 2025 | 51.65 | 51.68 | 51.55 | 51.55 | 51.15 | -0.49% | 682,873 |
| Oct 30, 2025 | 51.75 | 51.85 | 51.73 | 51.81 | 51.20 | -0.14% | 429,571 |
| Oct 29, 2025 | 52.11 | 52.14 | 51.80 | 51.88 | 51.28 | -0.38% | 337,718 |
| Oct 28, 2025 | 52.08 | 52.10 | 52.03 | 52.08 | 51.48 | -0.02% | 429,390 |
| Oct 27, 2025 | 51.98 | 52.09 | 51.94 | 52.09 | 51.49 | 0.10% | 431,370 |
| Oct 24, 2025 | 51.97 | 52.04 | 51.92 | 52.04 | 51.44 | 0.19% | 523,666 |
| Oct 23, 2025 | 52.00 | 52.01 | 51.92 | 51.94 | 51.34 | -0.08% | 875,048 |
| Oct 22, 2025 | 52.04 | 52.10 | 51.98 | 51.98 | 51.38 | -0.19% | 437,933 |
| Oct 21, 2025 | 52.08 | 52.10 | 52.00 | 52.08 | 51.48 | 0.27% | 652,543 |