Eaton Vance Total Return Bond ETF (EVTR)
49.16
-0.02
(-0.05%)
USD |
NYSE |
Sep 16, 16:00
49.16
0.00 (0.00%)
After-Hours: 20:00
EVTR Price : 49.16 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 49.27 | 49.28 | 49.16 | 49.19 | 1.180M |
| Sep 14, 2026 | 49.28 | 49.40 | 49.16 | 49.25 | 1.422M |
| Sep 11, 2026 | 49.45 | 49.51 | 49.30 | 49.32 | 852796.0 |
| Sep 10, 2026 | 49.53 | 49.54 | 49.35 | 49.36 | 1.840M |
| Sep 09, 2026 | 49.84 | 49.87 | 49.66 | 49.74 | 526490.0 |
| Sep 08, 2026 | 49.95 | 49.95 | 49.78 | 49.81 | 550782.0 |
| Sep 04, 2026 | 49.91 | 49.95 | 49.86 | 49.88 | 733991.0 |
| Sep 03, 2026 | 49.96 | 49.98 | 49.86 | 49.90 | 901845.0 |
| Sep 02, 2026 | 49.84 | 49.84 | 49.73 | 49.82 | 330823.0 |
| Sep 01, 2026 | 49.88 | 49.90 | 49.74 | 49.76 | 375328.0 |
| Aug 31, 2026 | 49.95 | 49.95 | 49.86 | 49.93 | 494001.0 |
| Aug 28, 2026 | 50.33 | 50.39 | 50.14 | 50.14 | 514108.0 |
| Aug 27, 2026 | 50.40 | 50.40 | 50.32 | 50.35 | 497765.0 |
| Aug 26, 2026 | 50.31 | 50.38 | 50.29 | 50.37 | 473763.0 |
| Aug 25, 2026 | 50.35 | 50.44 | 50.30 | 50.41 | 381798.0 |
| Aug 24, 2026 | 50.21 | 50.24 | 50.15 | 50.20 | 425593.0 |
| Aug 21, 2026 | 50.12 | 50.14 | 50.08 | 50.10 | 330364.0 |
| Aug 20, 2026 | 50.16 | 50.25 | 50.11 | 50.16 | 363440.0 |
| Aug 19, 2026 | 50.36 | 50.36 | 50.22 | 50.35 | 579823.0 |
| Aug 18, 2026 | 49.99 | 50.13 | 49.99 | 50.10 | 3.055M |
| Aug 17, 2026 | 50.19 | 50.19 | 50.07 | 50.08 | 515683.0 |
| Aug 14, 2026 | 50.32 | 50.32 | 50.16 | 50.17 | 252757.0 |
| Aug 13, 2026 | 50.29 | 50.38 | 50.26 | 50.32 | 390250.0 |
| Aug 12, 2026 | 50.22 | 50.23 | 50.12 | 50.12 | 511172.0 |
| Aug 11, 2026 | 50.15 | 50.18 | 50.08 | 50.10 | 448033.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median