Eaton Vance Total Return Bond ETF (EVTR)
50.42
+0.22
(+0.45%)
USD |
NYSE |
Aug 25, 16:00
50.42
0.00 (0.00%)
After-Hours: 19:59
EVTR Price : 50.42 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 50.14 | 50.18 | 50.04 | 50.05 | 727603.0 |
| Aug 07, 2026 | 50.28 | 50.31 | 50.16 | 50.24 | 460440.0 |
| Aug 06, 2026 | 50.21 | 50.27 | 50.09 | 50.12 | 347759.0 |
| Aug 05, 2026 | 50.27 | 50.28 | 50.19 | 50.27 | 582782.0 |
| Aug 04, 2026 | 50.13 | 50.24 | 50.13 | 50.24 | 443603.0 |
| Aug 03, 2026 | 49.50 | 50.03 | 49.45 | 50.00 | 612224.0 |
| Jul 31, 2026 | 49.94 | 49.98 | 49.80 | 49.88 | 561169.0 |
| Jul 30, 2026 | 50.25 | 50.30 | 50.16 | 50.23 | 494098.0 |
| Jul 29, 2026 | 50.35 | 50.39 | 50.17 | 50.20 | 364823.0 |
| Jul 28, 2026 | 50.33 | 50.42 | 50.27 | 50.36 | 406650.0 |
| Jul 27, 2026 | 50.21 | 50.26 | 50.17 | 50.20 | 869854.0 |
| Jul 24, 2026 | 50.05 | 50.20 | 50.05 | 50.09 | 536377.0 |
| Jul 23, 2026 | 50.07 | 50.10 | 50.02 | 50.05 | 431855.0 |
| Jul 22, 2026 | 50.24 | 50.28 | 50.19 | 50.20 | 415909.0 |
| Jul 21, 2026 | 50.30 | 50.36 | 50.25 | 50.28 | 380260.0 |
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
Price Benchmarks
| iShares Systematic Bond ETF | 87.68 |
| Hartford Total Return Bond ETF | 33.46 |
| Fidelity Total Bond ETF | 45.18 |
| VictoryShares Core Plus Bd ETF | 21.48 |
| PGIM Total Return Bond ETF | 41.14 |