Skip to main content
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
49.58
-0.06 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
49.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6049.6449.5849.5849.58-0.12%28,407
Dec 4, 202549.6149.6449.5749.6449.640.11%148,420
Dec 3, 202549.5949.5949.5449.5949.590.03%79,431
Dec 2, 202549.5549.5749.5349.5749.570.08%53,528
Dec 1, 202549.4949.5549.4949.5349.530.06%92,388
Nov 28, 202549.4949.5149.4549.5049.50-0.48%15,300
Nov 26, 202549.7449.7549.7249.7449.46-0.02%11,341
Nov 25, 202549.7349.7649.6949.7549.470.11%31,499
Nov 24, 202549.6849.7249.6849.7049.410.03%54,249
Nov 21, 202549.6949.6949.6549.6849.40-0.01%151,180
Nov 20, 202549.6949.7049.6649.6949.40-39,174
Nov 19, 202549.6549.6949.6549.6949.40-0.01%49,693
Nov 18, 202549.6849.6949.6449.6949.410.04%57,866
Nov 17, 202549.6749.6849.6549.6749.390.02%50,762
Nov 14, 202549.6549.7149.6449.6649.380.04%42,045
Nov 13, 202549.6449.6649.6349.6449.36-408,879
Nov 12, 202549.6049.6549.6049.6449.360.02%4,154,978
Nov 11, 202549.5149.6349.5149.6349.350.08%25,156
Nov 10, 202549.5649.6149.5649.5949.310.12%429,698
Nov 7, 202549.5849.5849.5349.5349.25-0.04%40,712
Nov 6, 202549.5949.5949.4949.5549.27-0.04%47,377
Nov 5, 202549.4949.5849.4849.5749.290.12%45,890
Nov 4, 202549.5149.5449.5049.5149.23-0.04%46,137
Nov 3, 202549.5349.5449.5049.5349.250.12%39,985
Oct 31, 202549.5349.5349.4349.4749.19-0.48%61,862
Oct 30, 202549.8049.8049.7049.7149.15-0.08%77,632
Oct 29, 202549.7449.7949.7349.7549.19-0.03%39,566
Oct 28, 202549.7349.7949.7349.7649.200.11%22,020
Oct 27, 202549.7549.7749.6749.7149.150.02%56,405
Oct 24, 202549.6949.7149.6749.7049.140.12%25,288
Oct 23, 202549.6649.6649.6149.6449.080.08%32,799
Oct 22, 202549.6549.6849.5749.6049.04-0.08%24,571
Oct 21, 202549.6549.6549.5649.6449.080.10%32,094
Oct 20, 202549.5749.5949.5549.5949.030.16%23,054
Oct 17, 202549.4749.5149.4649.5148.950.04%19,169
Oct 16, 202549.4949.5149.4449.4948.930.06%16,432
Oct 15, 202549.4649.5049.4149.4648.900.04%94,739
Oct 14, 202549.4649.4749.4049.4448.88-0.14%111,353
Oct 13, 202549.5349.5349.4649.5148.950.10%89,205
Oct 10, 202549.5149.5449.4449.4648.90-0.15%49,047
Oct 9, 202549.6249.6249.5249.5448.97-0.13%96,776
Oct 8, 202549.6649.6649.5749.6049.04-0.04%89,706
Oct 7, 202549.6049.6549.6049.6249.06-0.01%70,860
Oct 6, 202549.6549.6649.6249.6349.060.02%40,527
Oct 3, 202549.6149.6449.6149.6249.05-0.01%49,041
Oct 2, 202549.6249.6449.5949.6249.060.02%76,086
Oct 1, 202549.6349.6749.6049.6149.05-0.12%112,242
Sep 30, 202549.6649.6849.6649.6749.11-0.53%19,675
Sep 29, 202549.9949.9949.9249.9449.090.01%63,649
Sep 26, 202549.9649.9649.9049.9349.09-0.04%85,519
Sep 25, 202549.9750.0149.9449.9549.11-0.04%80,809
Sep 24, 202549.9749.9849.9749.9749.130.02%23,285
Sep 23, 202549.9749.9949.9549.9649.12-322,547
Sep 22, 202549.9949.9949.9449.9649.12-47,813
Sep 19, 202549.9949.9949.9449.9649.120.06%81,522
Sep 18, 202549.9749.9749.9249.9349.09-0.02%86,606
Sep 17, 202550.0050.0049.9449.9449.10-0.01%59,893
Sep 16, 202549.9549.9849.9349.9549.10-0.03%85,448
Sep 15, 202549.9449.9649.9149.9649.120.09%103,442
Sep 12, 202549.9449.9449.9049.9249.07-0.03%45,365
Sep 11, 202549.9449.9549.9249.9349.090.04%54,089
Sep 10, 202549.9349.9649.8849.9149.07-89,975
Sep 9, 202549.9849.9849.8949.9149.070.06%67,385
Sep 8, 202549.8849.9249.8849.8849.04-0.14%109,731
Sep 5, 202549.8849.9549.7749.9549.110.24%884,478
Sep 4, 202549.8549.8749.8149.8348.99-62,577
Sep 3, 202549.8549.8549.7949.8348.990.04%59,614
Sep 2, 202549.8049.8249.7549.8148.97-0.02%83,476
Aug 29, 202549.7949.8249.7749.8248.98-0.58%34,827
Aug 28, 202550.0750.1250.0550.1148.980.11%30,095
Aug 27, 202550.0650.0750.0350.0648.92-0.09%77,437
Aug 26, 202550.0250.1050.0250.1048.970.18%52,171
Aug 25, 202549.9650.0249.9650.0148.880.08%21,029
Aug 22, 202549.9550.0049.9349.9748.840.09%27,338
Aug 21, 202549.9149.9749.9149.9348.80-0.03%41,019
Aug 20, 202549.9849.9849.9449.9448.81-0.05%39,200
Aug 19, 202549.9749.9749.9349.9748.840.11%32,787
Aug 18, 202549.9249.9549.9149.9148.78-0.04%48,568
Aug 15, 202549.9549.9549.9049.9348.80-0.02%43,303
Aug 14, 202549.9449.9449.9149.9448.810.05%128,969
Aug 13, 202549.9449.9849.8749.9248.79-0.07%173,049
Aug 12, 202549.9350.0049.9149.9548.820.14%390,049
Aug 11, 202549.9049.9249.8649.8848.75-0.07%246,213
Aug 8, 202549.9249.9249.9049.9248.79-19,748
Aug 7, 202549.9549.9549.8849.9248.79-222,949
Aug 6, 202549.8649.9249.8449.9248.790.14%60,123
Aug 5, 202549.8349.8849.7949.8548.720.03%134,433
Aug 4, 202549.8349.8549.7949.8348.700.05%47,459
Aug 1, 202549.8749.8849.7749.8148.68-0.11%42,581
Jul 31, 202549.9249.9349.8149.8648.73-0.62%63,599
Jul 30, 202550.1950.2250.1750.1748.74-0.02%31,704
Jul 29, 202550.2650.2650.1850.1848.75-0.10%93,144
Jul 28, 202550.2350.2450.2350.2348.800.01%38,531
Jul 25, 202550.2250.2450.2150.2348.80-0.01%100,780
Jul 24, 202550.2150.2450.2050.2348.80-36,844
Jul 23, 202550.2150.2350.2050.2348.80-39,325
Jul 22, 202550.2250.2550.2050.2348.80-0.01%41,672
Jul 21, 202550.1850.2650.1850.2448.81-0.09%83,230
Jul 18, 202550.2250.2850.1450.2848.850.10%102,208
Jul 17, 202550.1050.2350.1050.2348.800.13%249,596