Eaton Vance Total Return Bond ETF (EVTR)
50.51
-0.04
(-0.08%)
USD |
NYSE |
Jun 10, 16:00
50.51
0.00 (0.00%)
After-Hours: 18:15
EVTR Price : 50.51 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 50.54 | 50.62 | 50.47 | 50.55 | 350640.0 |
| Jun 08, 2026 | 50.59 | 50.64 | 50.41 | 50.41 | 338062.0 |
| Jun 05, 2026 | 50.56 | 50.65 | 50.45 | 50.46 | 344232.0 |
| Jun 04, 2026 | 50.80 | 50.80 | 50.70 | 50.72 | 417463.0 |
| Jun 03, 2026 | 50.67 | 50.69 | 50.59 | 50.64 | 1.650M |
| Jun 02, 2026 | 50.82 | 50.89 | 50.71 | 50.77 | 398609.0 |
| Jun 01, 2026 | 50.61 | 50.75 | 50.55 | 50.74 | 377539.0 |
| May 29, 2026 | 50.72 | 50.82 | 50.72 | 50.78 | 295200.0 |
| May 28, 2026 | 50.81 | 50.96 | 50.76 | 50.90 | 399414.0 |
| May 27, 2026 | 50.87 | 50.90 | 50.78 | 50.82 | 586075.0 |
| May 26, 2026 | 50.75 | 50.86 | 50.68 | 50.75 | 388544.0 |
| May 22, 2026 | 50.65 | 50.65 | 50.47 | 50.60 | 286445.0 |
| May 21, 2026 | 50.39 | 50.54 | 50.26 | 50.54 | 1.185M |
| May 20, 2026 | 50.25 | 50.49 | 50.15 | 50.44 | 484538.0 |
| May 19, 2026 | 50.16 | 50.22 | 50.08 | 50.12 | 746586.0 |
| May 18, 2026 | 50.47 | 50.76 | 50.29 | 50.36 | 429912.0 |
| May 15, 2026 | 50.45 | 50.47 | 50.36 | 50.38 | 394303.0 |
| May 14, 2026 | 50.88 | 50.90 | 50.70 | 50.70 | 417328.0 |
| May 13, 2026 | 50.71 | 50.76 | 50.62 | 50.74 | 347909.0 |
| May 12, 2026 | 50.70 | 50.77 | 50.70 | 50.72 | 397256.0 |
| May 11, 2026 | 50.96 | 50.98 | 50.87 | 50.91 | 280278.0 |
| May 08, 2026 | 50.99 | 51.08 | 50.95 | 51.02 | 301020.0 |
| May 07, 2026 | 51.05 | 51.10 | 50.86 | 50.91 | 770310.0 |
| May 06, 2026 | 51.01 | 51.23 | 50.95 | 51.01 | 457313.0 |
| May 05, 2026 | 50.78 | 50.81 | 50.73 | 50.75 | 428697.0 |
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