Skip to main content
Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
48.46
-0.05 (-0.10%)
At close: Mar 5, 2026, 4:00 PM EST
48.46
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

EVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202648.5548.5648.4948.50--0.02%14,943
Mar 4, 202648.3448.5248.2848.5148.510.57%66,207
Mar 3, 202648.1048.3248.1048.2448.24-32,068
Mar 2, 202648.1248.2548.0848.2448.24-0.05%41,700
Feb 27, 202648.4148.4448.2348.2648.26-0.78%89,029
Feb 26, 202648.7048.7848.6448.6448.40-0.10%30,653
Feb 25, 202648.6048.9248.6048.6948.450.21%27,211
Feb 24, 202648.7448.7448.5948.5948.35-0.21%37,158
Feb 23, 202648.9148.9148.6948.6948.45-0.41%62,512
Feb 20, 202648.9548.9948.8748.8948.65-0.08%147,404
Feb 19, 202648.9949.0048.9348.9348.69-0.06%38,419
Feb 18, 202648.9949.0748.9348.9648.720.04%105,863
Feb 17, 202648.8848.9648.8848.9448.700.10%38,374
Feb 13, 202648.9948.9948.8948.8948.65-0.16%92,699
Feb 12, 202649.0749.0848.9748.9748.73-0.10%181,049
Feb 11, 202649.0949.0949.0149.0248.78-0.02%41,972
Feb 10, 202649.1449.1449.0349.0348.79-0.12%78,245
Feb 9, 202649.1049.1449.0849.0948.850.06%53,275
Feb 6, 202649.0949.1549.0649.0648.82-91,549
Feb 5, 202649.1649.1649.0449.0648.82-0.18%46,104
Feb 4, 202649.1849.1949.1149.1548.91-0.20%271,836
Feb 3, 202649.2449.2649.1649.2549.000.16%80,016
Feb 2, 202649.1149.2149.1149.1748.930.25%59,898
Jan 30, 202649.0449.1349.0249.0548.80-0.81%118,211
Jan 29, 202649.4849.4849.4049.4548.92-0.20%282,089
Jan 28, 202649.5549.5949.5249.5549.010.02%164,518
Jan 27, 202649.5949.5949.5449.5449.00-0.12%44,634
Jan 26, 202649.5649.6149.5449.6049.06-0.06%70,423
Jan 23, 202649.6549.6549.6149.6349.09-0.02%42,820
Jan 22, 202649.6149.6649.5949.6449.100.06%31,582
Jan 21, 202649.6149.6549.5749.6149.07-0.02%59,486
Jan 20, 202649.6549.6549.5949.6249.08-0.02%36,324
Jan 16, 202649.6249.6349.5849.6349.090.10%128,803
Jan 15, 202649.6049.6049.5749.5849.050.03%37,590
Jan 14, 202649.5949.5949.5549.5749.03-0.04%69,634
Jan 13, 202649.5649.5949.5549.5949.050.06%46,558
Jan 12, 202649.5449.5849.5449.5549.020.03%27,277
Jan 9, 202649.5249.5849.5149.5449.00-0.02%248,453
Jan 8, 202649.5149.5549.5149.5549.010.06%72,127
Jan 7, 202649.4749.5349.4749.5248.980.04%28,404
Jan 6, 202649.5249.5349.4449.5048.97-0.02%113,490
Jan 5, 202649.5149.5249.4849.5148.980.14%74,727
Jan 2, 202649.4949.5149.4249.4448.91-0.06%161,513
Dec 31, 202549.4849.4849.4449.4748.94-33,899
Dec 30, 202549.4849.4849.4149.4748.94-106,732
Dec 29, 202549.5249.5349.4549.4748.94-0.04%123,745
Dec 26, 202549.4449.5249.3949.4948.960.10%55,775
Dec 24, 202549.4549.4849.4449.4448.91-0.06%34,719
Dec 23, 202549.4649.4949.4649.4748.94-0.48%43,383
Dec 22, 202549.6949.7649.6749.7148.890.08%105,842
Dec 19, 202549.7349.7349.6649.6748.85-0.12%45,125
Dec 18, 202549.7149.7349.6849.7348.910.14%78,335
Dec 17, 202549.6649.7049.6549.6648.84-0.06%50,711
Dec 16, 202549.6549.7149.6549.6948.870.06%56,778
Dec 15, 202549.6649.6749.6349.6648.84-43,196
Dec 12, 202549.6949.7049.6449.6648.840.02%45,598
Dec 11, 202549.6449.6849.6349.6548.83-0.04%51,586
Dec 10, 202549.6349.6749.6149.6748.850.05%111,066
Dec 9, 202549.6449.6849.6449.6548.83-0.01%41,102
Dec 8, 202549.6349.6549.5949.6548.830.14%29,104
Dec 5, 202549.6049.6449.5849.5848.76-0.12%28,407
Dec 4, 202549.6149.6449.5749.6448.820.11%148,420
Dec 3, 202549.5949.5949.5449.5948.770.03%79,433
Dec 2, 202549.5549.5749.5349.5748.750.08%53,528
Dec 1, 202549.4949.5549.4949.5348.710.06%92,388
Nov 28, 202549.4949.5149.4549.5048.68-0.48%15,300
Nov 26, 202549.7449.7549.7249.7448.64-0.02%11,341
Nov 25, 202549.7349.7649.6949.7548.650.11%31,499
Nov 24, 202549.6849.7249.6849.7048.600.03%54,249
Nov 21, 202549.6949.6949.6549.6848.58-0.01%151,180
Nov 20, 202549.6949.7049.6649.6948.59-39,174
Nov 19, 202549.6549.6949.6549.6948.59-0.01%49,693
Nov 18, 202549.6849.6949.6449.6948.590.04%57,866
Nov 17, 202549.6749.6849.6549.6748.570.02%50,762
Nov 14, 202549.6549.7149.6449.6648.560.04%42,045
Nov 13, 202549.6449.6649.6349.6448.54-408,879
Nov 12, 202549.6049.6549.6049.6448.540.02%4,154,978
Nov 11, 202549.5149.6349.5149.6348.530.08%25,156
Nov 10, 202549.5649.6149.5649.5948.490.12%429,698
Nov 7, 202549.5849.5849.5349.5348.44-0.04%40,712
Nov 6, 202549.5949.5949.4949.5548.46-0.04%47,377
Nov 5, 202549.4949.5849.4849.5748.470.12%45,890
Nov 4, 202549.5149.5449.5049.5148.42-0.04%46,137
Nov 3, 202549.5349.5449.5049.5348.440.12%39,985
Oct 31, 202549.5349.5349.4349.4748.38-0.48%61,862
Oct 30, 202549.8049.8049.7049.7148.34-0.08%77,632
Oct 29, 202549.7449.7949.7349.7548.38-0.03%39,566
Oct 28, 202549.7349.7949.7349.7648.390.11%22,020
Oct 27, 202549.7549.7749.6749.7148.340.02%56,405
Oct 24, 202549.6949.7149.6749.7048.330.12%25,288
Oct 23, 202549.6649.6649.6149.6448.270.08%32,799
Oct 22, 202549.6549.6849.5749.6048.23-0.08%24,571
Oct 21, 202549.6549.6549.5649.6448.270.10%32,094
Oct 20, 202549.5749.5949.5549.5948.220.16%23,054
Oct 17, 202549.4749.5149.4649.5148.140.04%19,169
Oct 16, 202549.4949.5149.4449.4948.120.06%16,432
Oct 15, 202549.4649.5049.4149.4648.090.04%94,739
Oct 14, 202549.4649.4749.4049.4448.07-0.14%111,353
Oct 13, 202549.5349.5349.4649.5148.140.10%89,205
Oct 10, 202549.5149.5449.4449.4648.09-0.15%49,047