Eaton Vance Total Return Bond ETF (EVTR)
49.98
-0.05
(-0.10%)
USD |
NYSEARCA |
Jun 20, 16:00
50.00
+0.02
(+0.04%)
After-Hours: 20:00
EVTR Price: 49.98 for June 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 20, 2024 | 49.83 | 50.05 | 49.70 | 49.98 | 100451.0 |
Jun 18, 2024 | 49.91 | 50.06 | 49.91 | 50.03 | 78690.00 |
Jun 17, 2024 | 50.05 | 50.05 | 49.91 | 49.95 | 65924.00 |
Jun 14, 2024 | 50.10 | 50.20 | 50.07 | 50.10 | 41930.00 |
Jun 13, 2024 | 49.96 | 50.05 | 49.96 | 50.01 | 8744.00 |
Jun 12, 2024 | 49.52 | 49.98 | 49.52 | 49.75 | 23596.00 |
Jun 11, 2024 | 49.36 | 49.55 | 49.36 | 49.52 | 28857.00 |
Jun 10, 2024 | 49.36 | 49.39 | 49.31 | 49.39 | 6377.00 |
Jun 07, 2024 | 49.51 | 49.54 | 49.45 | 49.48 | 43043.00 |
Jun 06, 2024 | 49.75 | 49.85 | 49.75 | 49.82 | 10363.00 |
Jun 05, 2024 | 49.77 | 49.81 | 49.64 | 49.79 | 15197.00 |
Jun 04, 2024 | 49.56 | 49.69 | 49.56 | 49.63 | 26049.00 |
Jun 03, 2024 | 49.41 | 49.49 | 49.39 | 49.43 | 7614.00 |
May 31, 2024 | 49.13 | 49.23 | 49.13 | 49.14 | 32180.00 |
May 30, 2024 | 49.19 | 49.24 | 49.17 | 49.17 | 21436.00 |
May 29, 2024 | 49.15 | 49.15 | 49.03 | 49.10 | 18986.00 |
May 28, 2024 | 49.38 | 49.45 | 49.27 | 49.27 | 55600.00 |
May 24, 2024 | 49.39 | 49.46 | 49.39 | 49.42 | 6089.00 |
May 23, 2024 | 49.45 | 49.53 | 49.34 | 49.39 | 38969.00 |
May 22, 2024 | 49.51 | 49.59 | 49.50 | 49.54 | 17841.00 |
May 21, 2024 | 49.58 | 49.60 | 49.55 | 49.56 | 18265.00 |
May 20, 2024 | 49.44 | 49.49 | 49.44 | 49.48 | 13071.00 |
May 17, 2024 | 49.55 | 49.57 | 49.51 | 49.53 | 22469.00 |
May 16, 2024 | 49.64 | 49.72 | 49.62 | 49.64 | 47845.00 |
May 15, 2024 | 49.65 | 49.76 | 49.63 | 49.72 | 31333.00 |
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
50.10
Maximum
Mar 27 2024
49.30
Average
49.37
Median
Apr 08 2024