Eaton Vance Total Return Bond ETF (EVTR)
50.26
-0.06
(-0.12%)
USD |
NYSEARCA |
Nov 21, 16:00
50.30
+0.04
(+0.08%)
After-Hours: 20:00
EVTR Price: 50.26 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.32 | 50.40 | 50.25 | 50.26 | 127650.0 |
| Nov 20, 2024 | 50.26 | 50.37 | 50.22 | 50.32 | 53219.00 |
| Nov 19, 2024 | 50.34 | 50.47 | 50.30 | 50.35 | 96205.00 |
| Nov 18, 2024 | 50.18 | 50.30 | 50.12 | 50.29 | 100252.0 |
| Nov 15, 2024 | 50.14 | 50.30 | 50.06 | 50.25 | 315573.0 |
| Nov 14, 2024 | 50.31 | 50.35 | 50.20 | 50.23 | 100375.0 |
| Nov 13, 2024 | 50.44 | 50.48 | 50.19 | 50.24 | 129704.0 |
| Nov 12, 2024 | 50.42 | 50.46 | 50.20 | 50.25 | 178313.0 |
| Nov 11, 2024 | 50.48 | 50.57 | 50.42 | 50.52 | 313599.0 |
| Nov 08, 2024 | 50.62 | 50.70 | 50.51 | 50.57 | 297064.0 |
| Nov 07, 2024 | 50.36 | 50.52 | 50.30 | 50.52 | 145119.0 |
| Nov 06, 2024 | 50.13 | 50.35 | 50.07 | 50.19 | 190205.0 |
| Nov 05, 2024 | 50.40 | 50.55 | 50.27 | 50.51 | 223763.0 |
| 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 |
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 18 2024