Eaton Vance Total Return Bond ETF (EVTR)
50.29
-0.13
(-0.26%)
USD |
NYSEARCA |
Nov 05, 11:46
EVTR Price: 50.29 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 50.42 | 50.50 | 50.34 | 50.42 | 305074.0 |
| Nov 01, 2024 | 50.50 | 50.52 | 50.19 | 50.20 | 419933.0 |
| Oct 31, 2024 | 50.35 | 50.46 | 50.25 | 50.39 | 153505.0 |
| Oct 30, 2024 | 50.69 | 50.76 | 50.57 | 50.60 | 138800.0 |
| Oct 29, 2024 | 50.46 | 50.64 | 50.41 | 50.64 | 111213.0 |
| Oct 28, 2024 | 50.67 | 50.69 | 50.52 | 50.61 | 142095.0 |
| Oct 25, 2024 | 50.85 | 50.85 | 50.60 | 50.62 | 318017.0 |
| Oct 24, 2024 | 50.72 | 50.80 | 50.63 | 50.74 | 275338.0 |
| Oct 23, 2024 | 50.65 | 50.89 | 50.61 | 50.68 | 459319.0 |
| Oct 22, 2024 | 50.88 | 50.88 | 50.71 | 50.79 | 149739.0 |
| Oct 21, 2024 | 50.98 | 50.98 | 50.80 | 50.82 | 330846.0 |
| Oct 18, 2024 | 51.16 | 51.18 | 51.05 | 51.09 | 272833.0 |
| Oct 17, 2024 | 51.13 | 51.32 | 51.05 | 51.10 | 164580.0 |
| Oct 16, 2024 | 51.23 | 51.30 | 51.23 | 51.29 | 111937.0 |
| Oct 15, 2024 | 51.09 | 51.23 | 51.09 | 51.22 | 153636.0 |
| Oct 14, 2024 | 51.07 | 51.07 | 50.96 | 51.04 | 160590.0 |
| Oct 11, 2024 | 51.04 | 51.10 | 50.98 | 51.06 | 318760.0 |
| Oct 10, 2024 | 51.02 | 51.06 | 50.95 | 51.06 | 89893.00 |
| Oct 09, 2024 | 51.17 | 51.17 | 51.05 | 51.08 | 83571.00 |
| Oct 08, 2024 | 51.10 | 51.19 | 51.06 | 51.15 | 76956.00 |
| Oct 07, 2024 | 51.20 | 51.35 | 51.13 | 51.19 | 334611.0 |
| Oct 04, 2024 | 51.37 | 51.52 | 51.33 | 51.34 | 224902.0 |
| Oct 03, 2024 | 51.75 | 51.76 | 51.65 | 51.67 | 84187.00 |
| Oct 02, 2024 | 51.77 | 51.91 | 51.70 | 51.88 | 283866.0 |
| Oct 01, 2024 | 51.95 | 52.00 | 51.81 | 51.88 | 148790.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.46
Minimum
Apr 16 2024
52.23
Maximum
Sep 17 2024
50.36
Average
50.29
Median
Nov 05 2024