Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
48.71
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.66 | 48.77 | 48.66 | 48.71 | 48.71 | - | 16,827 |
| Jun 25, 2026 | 48.76 | 48.79 | 48.71 | 48.71 | 48.71 | -0.23% | 25,008 |
| Jun 24, 2026 | 48.85 | 48.85 | 48.78 | 48.82 | 48.82 | -0.06% | 17,562 |
| Jun 23, 2026 | 48.81 | 48.85 | 48.77 | 48.85 | 48.85 | - | 36,323 |
| Jun 22, 2026 | 48.90 | 48.90 | 48.82 | 48.85 | 48.85 | -0.10% | 54,046 |
| Jun 18, 2026 | 48.90 | 48.90 | 48.84 | 48.90 | 48.90 | 0.10% | 13,851 |
| Jun 17, 2026 | 48.86 | 48.87 | 48.81 | 48.85 | 48.85 | 0.03% | 21,482 |
| Jun 16, 2026 | 48.75 | 48.86 | 48.75 | 48.84 | 48.84 | 0.11% | 13,032 |
| Jun 15, 2026 | 48.75 | 48.82 | 48.75 | 48.78 | 48.78 | - | 34,311 |
| Jun 12, 2026 | 48.77 | 48.81 | 48.72 | 48.78 | 48.78 | 0.10% | 32,566 |
| Jun 11, 2026 | 48.75 | 48.75 | 48.68 | 48.73 | 48.73 | 0.01% | 82,713 |
| Jun 10, 2026 | 48.74 | 48.74 | 48.72 | 48.73 | 48.73 | -0.03% | 8,844 |
| Jun 9, 2026 | 48.78 | 48.78 | 48.73 | 48.74 | 48.74 | -0.04% | 37,954 |
| Jun 8, 2026 | 48.72 | 48.76 | 48.70 | 48.76 | 48.76 | 0.10% | 23,427 |
| Jun 5, 2026 | 48.74 | 48.81 | 48.71 | 48.71 | 48.71 | -0.25% | 40,256 |
| Jun 4, 2026 | 48.81 | 48.83 | 48.77 | 48.83 | 48.83 | 0.08% | 67,737 |
| Jun 3, 2026 | 48.82 | 48.83 | 48.77 | 48.79 | 48.79 | -0.04% | 46,673 |
| Jun 2, 2026 | 48.79 | 48.84 | 48.72 | 48.81 | 48.81 | 0.12% | 91,105 |
| Jun 1, 2026 | 48.70 | 48.75 | 48.68 | 48.75 | 48.75 | 0.11% | 78,382 |
| May 29, 2026 | 48.80 | 48.80 | 48.57 | 48.70 | 48.70 | -0.08% | 29,652 |
| May 28, 2026 | 49.03 | 49.03 | 48.97 | 49.00 | 48.73 | - | 23,231 |
| May 27, 2026 | 49.01 | 49.01 | 48.99 | 49.00 | 48.73 | 0.02% | 17,583 |
| May 26, 2026 | 49.04 | 49.04 | 48.93 | 48.99 | 48.72 | 0.06% | 18,541 |
| May 22, 2026 | 48.96 | 49.01 | 48.91 | 48.96 | 48.69 | - | 35,500 |
| May 21, 2026 | 48.93 | 48.99 | 48.92 | 48.96 | 48.69 | - | 82,625 |
| May 20, 2026 | 48.98 | 48.98 | 48.92 | 48.96 | 48.69 | 0.12% | 34,452 |
| May 19, 2026 | 48.98 | 48.98 | 48.90 | 48.90 | 48.63 | -0.10% | 33,422 |
| May 18, 2026 | 48.99 | 48.99 | 48.88 | 48.95 | 48.68 | 0.10% | 41,622 |
| May 15, 2026 | 49.00 | 49.00 | 48.90 | 48.90 | 48.63 | -0.08% | 85,547 |
| May 14, 2026 | 49.01 | 49.01 | 48.91 | 48.94 | 48.67 | 0.04% | 234,396 |
| May 13, 2026 | 48.93 | 48.98 | 48.91 | 48.92 | 48.65 | 0.04% | 11,946 |
| May 12, 2026 | 48.90 | 49.00 | 48.80 | 48.90 | 48.63 | -0.16% | 28,840 |
| May 11, 2026 | 48.88 | 48.99 | 48.88 | 48.98 | 48.71 | 0.15% | 177,185 |
| May 8, 2026 | 48.89 | 48.93 | 48.86 | 48.91 | 48.64 | 0.07% | 72,012 |
| May 7, 2026 | 48.91 | 48.95 | 48.84 | 48.87 | 48.60 | -0.10% | 345,169 |
| May 6, 2026 | 48.83 | 48.92 | 48.73 | 48.92 | 48.65 | 0.23% | 186,975 |
| May 5, 2026 | 48.78 | 48.81 | 48.65 | 48.81 | 48.54 | 0.15% | 409,823 |
| May 4, 2026 | 48.72 | 48.76 | 48.68 | 48.74 | 48.47 | 0.11% | 230,698 |
| May 1, 2026 | 48.65 | 48.81 | 48.59 | 48.68 | 48.41 | 0.22% | 25,295 |
| Apr 30, 2026 | 48.54 | 48.78 | 48.54 | 48.58 | 48.31 | 0.09% | 32,583 |
| Apr 29, 2026 | 48.85 | 48.88 | 48.79 | 48.80 | 48.27 | -0.12% | 44,359 |
| Apr 28, 2026 | 48.84 | 48.91 | 48.81 | 48.86 | 48.33 | -0.04% | 13,359 |
| Apr 27, 2026 | 48.84 | 48.91 | 48.74 | 48.88 | 48.35 | -0.05% | 89,969 |
| Apr 24, 2026 | 48.87 | 48.90 | 48.84 | 48.90 | 48.37 | 0.06% | 16,614 |
| Apr 23, 2026 | 48.83 | 48.88 | 48.81 | 48.87 | 48.34 | 0.04% | 28,052 |
| Apr 22, 2026 | 48.79 | 48.86 | 48.78 | 48.85 | 48.32 | 0.17% | 39,824 |
| Apr 21, 2026 | 48.69 | 48.79 | 48.69 | 48.77 | 48.24 | 0.15% | 30,051 |
| Apr 20, 2026 | 48.71 | 48.73 | 48.66 | 48.69 | 48.16 | 0.04% | 27,798 |
| Apr 17, 2026 | 48.54 | 48.71 | 48.54 | 48.67 | 48.14 | 0.29% | 124,790 |
| Apr 16, 2026 | 48.48 | 48.53 | 48.45 | 48.53 | 48.00 | 0.25% | 42,093 |
| Apr 15, 2026 | 48.47 | 48.47 | 48.36 | 48.41 | 47.89 | -0.08% | 49,040 |
| Apr 14, 2026 | 48.43 | 48.46 | 48.39 | 48.45 | 47.92 | 0.23% | 27,536 |
| Apr 13, 2026 | 48.38 | 48.38 | 48.30 | 48.34 | 47.82 | -0.06% | 26,021 |
| Apr 10, 2026 | 48.36 | 48.42 | 48.35 | 48.37 | 47.85 | -0.02% | 117,320 |
| Apr 9, 2026 | 48.48 | 48.48 | 48.34 | 48.38 | 47.86 | -0.17% | 33,539 |
| Apr 8, 2026 | 48.47 | 48.51 | 48.39 | 48.46 | 47.93 | 0.37% | 86,242 |
| Apr 7, 2026 | 48.29 | 48.39 | 48.27 | 48.28 | 47.76 | -0.08% | 16,974 |
| Apr 6, 2026 | 48.40 | 48.46 | 48.30 | 48.32 | 47.80 | -0.04% | 31,502 |
| Apr 2, 2026 | 48.10 | 48.35 | 48.10 | 48.34 | 47.82 | -0.21% | 236,321 |
| Apr 1, 2026 | 48.20 | 48.44 | 48.20 | 48.44 | 47.91 | 0.54% | 12,494 |
| Mar 31, 2026 | 48.10 | 48.19 | 48.10 | 48.18 | 47.66 | 0.16% | 40,890 |
| Mar 30, 2026 | 48.38 | 48.42 | 48.38 | 48.38 | 47.58 | 0.04% | 26,339 |
| Mar 27, 2026 | 48.40 | 48.45 | 48.36 | 48.36 | 47.56 | -0.19% | 30,689 |
| Mar 26, 2026 | 48.52 | 48.61 | 48.44 | 48.45 | 47.65 | -0.14% | 54,582 |
| Mar 25, 2026 | 48.50 | 48.55 | 48.48 | 48.52 | 47.71 | 0.10% | 24,544 |
| Mar 24, 2026 | 48.49 | 48.51 | 48.45 | 48.47 | 47.67 | 0.11% | 36,568 |
| Mar 23, 2026 | 48.48 | 48.51 | 48.37 | 48.41 | 47.61 | -0.07% | 42,959 |
| Mar 20, 2026 | 48.46 | 48.47 | 48.44 | 48.45 | 47.65 | 0.13% | 7,538 |
| Mar 19, 2026 | 48.38 | 48.42 | 48.38 | 48.38 | 47.58 | -0.12% | 26,347 |
| Mar 18, 2026 | 48.46 | 48.51 | 48.42 | 48.44 | 47.64 | -0.09% | 19,347 |
| Mar 17, 2026 | 48.45 | 48.53 | 48.44 | 48.49 | 47.68 | 0.17% | 127,816 |
| Mar 16, 2026 | 48.41 | 48.44 | 48.37 | 48.41 | 47.61 | 0.09% | 69,744 |
| Mar 13, 2026 | 48.41 | 48.45 | 48.35 | 48.36 | 47.56 | -0.08% | 35,316 |
| Mar 12, 2026 | 48.45 | 48.47 | 48.40 | 48.40 | 47.60 | -0.09% | 45,175 |
| Mar 11, 2026 | 48.33 | 48.46 | 48.33 | 48.45 | 47.65 | -0.11% | 37,074 |
| Mar 10, 2026 | 48.41 | 48.57 | 48.41 | 48.50 | 47.70 | 0.27% | 135,365 |
| Mar 9, 2026 | 48.22 | 48.44 | 48.14 | 48.37 | 47.57 | 0.04% | 109,951 |
| Mar 6, 2026 | 48.39 | 48.46 | 48.28 | 48.35 | 47.55 | -0.23% | 14,794 |
| Mar 5, 2026 | 48.55 | 48.56 | 48.46 | 48.46 | 47.66 | -0.10% | 33,082 |
| Mar 4, 2026 | 48.34 | 48.52 | 48.28 | 48.51 | 47.71 | 0.57% | 66,207 |
| Mar 3, 2026 | 48.10 | 48.32 | 48.10 | 48.24 | 47.44 | - | 32,068 |
| Mar 2, 2026 | 48.12 | 48.25 | 48.08 | 48.24 | 47.44 | -0.05% | 41,700 |
| Feb 27, 2026 | 48.41 | 48.44 | 48.23 | 48.26 | 47.46 | -0.28% | 89,029 |
| Feb 26, 2026 | 48.70 | 48.78 | 48.64 | 48.64 | 47.60 | -0.10% | 30,653 |
| Feb 25, 2026 | 48.60 | 48.92 | 48.60 | 48.69 | 47.65 | 0.21% | 27,211 |
| Feb 24, 2026 | 48.74 | 48.74 | 48.59 | 48.59 | 47.55 | -0.21% | 37,158 |
| Feb 23, 2026 | 48.91 | 48.91 | 48.69 | 48.69 | 47.65 | -0.41% | 62,512 |
| Feb 20, 2026 | 48.95 | 48.99 | 48.87 | 48.89 | 47.84 | -0.08% | 147,404 |
| Feb 19, 2026 | 48.99 | 49.00 | 48.93 | 48.93 | 47.88 | -0.06% | 38,419 |
| Feb 18, 2026 | 48.99 | 49.07 | 48.93 | 48.96 | 47.91 | 0.04% | 105,863 |
| Feb 17, 2026 | 48.88 | 48.96 | 48.88 | 48.94 | 47.89 | 0.10% | 38,374 |
| Feb 13, 2026 | 48.99 | 48.99 | 48.89 | 48.89 | 47.85 | -0.16% | 92,699 |
| Feb 12, 2026 | 49.07 | 49.08 | 48.97 | 48.97 | 47.92 | -0.10% | 181,049 |
| Feb 11, 2026 | 49.09 | 49.09 | 49.01 | 49.02 | 47.97 | -0.02% | 41,972 |
| Feb 10, 2026 | 49.14 | 49.14 | 49.03 | 49.03 | 47.98 | -0.12% | 78,245 |
| Feb 9, 2026 | 49.10 | 49.14 | 49.08 | 49.09 | 48.04 | 0.06% | 53,275 |
| Feb 6, 2026 | 49.09 | 49.15 | 49.06 | 49.06 | 48.01 | - | 91,549 |
| Feb 5, 2026 | 49.16 | 49.16 | 49.04 | 49.06 | 48.01 | -0.18% | 46,104 |
| Feb 4, 2026 | 49.18 | 49.19 | 49.11 | 49.15 | 48.10 | -0.20% | 271,836 |
| Feb 3, 2026 | 49.24 | 49.26 | 49.16 | 49.25 | 48.20 | 0.16% | 80,016 |