Eaton Vance Floating-Rate ETF (EVLN)
NYSEARCA: EVLN · Real-Time Price · USD
48.86
-0.03 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.84 | 48.91 | 48.81 | 48.86 | 48.86 | -0.04% | 13,359 |
| Apr 27, 2026 | 48.84 | 48.91 | 48.74 | 48.88 | 48.88 | -0.05% | 89,969 |
| Apr 24, 2026 | 48.87 | 48.90 | 48.84 | 48.90 | 48.90 | 0.06% | 16,596 |
| Apr 23, 2026 | 48.83 | 48.88 | 48.81 | 48.87 | 48.87 | 0.04% | 28,052 |
| Apr 22, 2026 | 48.79 | 48.86 | 48.78 | 48.85 | 48.85 | 0.17% | 39,824 |
| Apr 21, 2026 | 48.69 | 48.79 | 48.69 | 48.77 | 48.77 | 0.15% | 30,051 |
| Apr 20, 2026 | 48.71 | 48.73 | 48.66 | 48.69 | 48.69 | 0.04% | 27,798 |
| Apr 17, 2026 | 48.54 | 48.71 | 48.54 | 48.67 | 48.67 | 0.29% | 124,790 |
| Apr 16, 2026 | 48.48 | 48.53 | 48.45 | 48.53 | 48.53 | 0.25% | 42,093 |
| Apr 15, 2026 | 48.47 | 48.47 | 48.36 | 48.41 | 48.41 | -0.08% | 49,040 |
| Apr 14, 2026 | 48.43 | 48.46 | 48.39 | 48.45 | 48.45 | 0.23% | 27,536 |
| Apr 13, 2026 | 48.38 | 48.38 | 48.30 | 48.34 | 48.34 | -0.06% | 26,021 |
| Apr 10, 2026 | 48.36 | 48.42 | 48.35 | 48.37 | 48.37 | -0.02% | 117,320 |
| Apr 9, 2026 | 48.48 | 48.48 | 48.34 | 48.38 | 48.38 | -0.17% | 33,539 |
| Apr 8, 2026 | 48.47 | 48.51 | 48.39 | 48.46 | 48.46 | 0.37% | 86,242 |
| Apr 7, 2026 | 48.29 | 48.39 | 48.27 | 48.28 | 48.28 | -0.08% | 16,974 |
| Apr 6, 2026 | 48.40 | 48.46 | 48.30 | 48.32 | 48.32 | -0.04% | 31,502 |
| Apr 2, 2026 | 48.10 | 48.35 | 48.10 | 48.34 | 48.34 | -0.21% | 236,321 |
| Apr 1, 2026 | 48.20 | 48.44 | 48.20 | 48.44 | 48.44 | 0.54% | 12,494 |
| Mar 31, 2026 | 48.10 | 48.19 | 48.10 | 48.18 | 48.18 | -0.41% | 40,890 |
| Mar 30, 2026 | 48.38 | 48.42 | 48.38 | 48.38 | 48.10 | 0.04% | 26,339 |
| Mar 27, 2026 | 48.40 | 48.45 | 48.36 | 48.36 | 48.08 | -0.19% | 30,689 |
| Mar 26, 2026 | 48.52 | 48.61 | 48.44 | 48.45 | 48.17 | -0.14% | 54,582 |
| Mar 25, 2026 | 48.50 | 48.55 | 48.48 | 48.52 | 48.24 | 0.11% | 24,544 |
| Mar 24, 2026 | 48.49 | 48.51 | 48.45 | 48.47 | 48.19 | 0.11% | 36,568 |
| Mar 23, 2026 | 48.48 | 48.51 | 48.37 | 48.41 | 48.14 | -0.07% | 42,959 |
| Mar 20, 2026 | 48.46 | 48.47 | 48.44 | 48.45 | 48.17 | 0.13% | 7,538 |
| Mar 19, 2026 | 48.38 | 48.42 | 48.38 | 48.38 | 48.10 | -0.12% | 26,347 |
| Mar 18, 2026 | 48.46 | 48.51 | 48.42 | 48.44 | 48.16 | -0.09% | 19,347 |
| Mar 17, 2026 | 48.45 | 48.53 | 48.44 | 48.49 | 48.21 | 0.17% | 127,816 |
| Mar 16, 2026 | 48.41 | 48.44 | 48.37 | 48.41 | 48.13 | 0.09% | 69,744 |
| Mar 13, 2026 | 48.41 | 48.45 | 48.35 | 48.36 | 48.08 | -0.08% | 35,316 |
| Mar 12, 2026 | 48.45 | 48.47 | 48.40 | 48.40 | 48.12 | -0.09% | 45,175 |
| Mar 11, 2026 | 48.33 | 48.46 | 48.33 | 48.45 | 48.17 | -0.11% | 37,074 |
| Mar 10, 2026 | 48.41 | 48.57 | 48.41 | 48.50 | 48.22 | 0.27% | 135,365 |
| Mar 9, 2026 | 48.22 | 48.44 | 48.14 | 48.37 | 48.09 | 0.04% | 109,951 |
| Mar 6, 2026 | 48.39 | 48.46 | 48.28 | 48.35 | 48.07 | -0.23% | 14,794 |
| Mar 5, 2026 | 48.55 | 48.56 | 48.46 | 48.46 | 48.18 | -0.10% | 33,082 |
| Mar 4, 2026 | 48.34 | 48.52 | 48.28 | 48.51 | 48.23 | 0.57% | 66,207 |
| Mar 3, 2026 | 48.10 | 48.32 | 48.10 | 48.24 | 47.96 | - | 32,068 |
| Mar 2, 2026 | 48.12 | 48.25 | 48.08 | 48.24 | 47.96 | -0.05% | 41,700 |
| Feb 27, 2026 | 48.41 | 48.44 | 48.23 | 48.26 | 47.98 | -0.78% | 89,029 |
| Feb 26, 2026 | 48.70 | 48.78 | 48.64 | 48.64 | 48.12 | -0.10% | 30,653 |
| Feb 25, 2026 | 48.60 | 48.92 | 48.60 | 48.69 | 48.17 | 0.21% | 27,211 |
| Feb 24, 2026 | 48.74 | 48.74 | 48.59 | 48.59 | 48.07 | -0.21% | 37,158 |
| Feb 23, 2026 | 48.91 | 48.91 | 48.69 | 48.69 | 48.17 | -0.41% | 62,512 |
| Feb 20, 2026 | 48.95 | 48.99 | 48.87 | 48.89 | 48.37 | -0.08% | 147,404 |
| Feb 19, 2026 | 48.99 | 49.00 | 48.93 | 48.93 | 48.41 | -0.06% | 38,419 |
| Feb 18, 2026 | 48.99 | 49.07 | 48.93 | 48.96 | 48.44 | 0.04% | 105,863 |
| Feb 17, 2026 | 48.88 | 48.96 | 48.88 | 48.94 | 48.42 | 0.10% | 38,374 |
| Feb 13, 2026 | 48.99 | 48.99 | 48.89 | 48.89 | 48.37 | -0.16% | 92,699 |
| Feb 12, 2026 | 49.07 | 49.08 | 48.97 | 48.97 | 48.45 | -0.10% | 181,049 |
| Feb 11, 2026 | 49.09 | 49.09 | 49.01 | 49.02 | 48.50 | -0.02% | 41,972 |
| Feb 10, 2026 | 49.14 | 49.14 | 49.03 | 49.03 | 48.51 | -0.12% | 78,245 |
| Feb 9, 2026 | 49.10 | 49.14 | 49.08 | 49.09 | 48.57 | 0.06% | 53,275 |
| Feb 6, 2026 | 49.09 | 49.15 | 49.06 | 49.06 | 48.54 | - | 91,549 |
| Feb 5, 2026 | 49.16 | 49.16 | 49.04 | 49.06 | 48.54 | -0.18% | 46,104 |
| Feb 4, 2026 | 49.18 | 49.19 | 49.11 | 49.15 | 48.63 | -0.20% | 271,836 |
| Feb 3, 2026 | 49.24 | 49.26 | 49.16 | 49.25 | 48.72 | 0.16% | 80,016 |
| Feb 2, 2026 | 49.11 | 49.21 | 49.11 | 49.17 | 48.64 | 0.25% | 59,898 |
| Jan 30, 2026 | 49.04 | 49.13 | 49.02 | 49.05 | 48.52 | -0.81% | 118,211 |
| Jan 29, 2026 | 49.48 | 49.48 | 49.40 | 49.45 | 48.64 | -0.20% | 282,089 |
| Jan 28, 2026 | 49.55 | 49.59 | 49.52 | 49.55 | 48.73 | 0.02% | 164,518 |
| Jan 27, 2026 | 49.59 | 49.59 | 49.54 | 49.54 | 48.72 | -0.12% | 44,634 |
| Jan 26, 2026 | 49.56 | 49.61 | 49.54 | 49.60 | 48.78 | -0.06% | 70,423 |
| Jan 23, 2026 | 49.65 | 49.65 | 49.61 | 49.63 | 48.81 | -0.02% | 42,820 |
| Jan 22, 2026 | 49.61 | 49.66 | 49.59 | 49.64 | 48.82 | 0.06% | 31,582 |
| Jan 21, 2026 | 49.61 | 49.65 | 49.57 | 49.61 | 48.79 | -0.02% | 59,486 |
| Jan 20, 2026 | 49.65 | 49.65 | 49.59 | 49.62 | 48.80 | -0.02% | 36,324 |
| Jan 16, 2026 | 49.62 | 49.63 | 49.58 | 49.63 | 48.81 | 0.10% | 128,803 |
| Jan 15, 2026 | 49.60 | 49.60 | 49.57 | 49.58 | 48.76 | 0.03% | 37,590 |
| Jan 14, 2026 | 49.59 | 49.59 | 49.55 | 49.57 | 48.75 | -0.04% | 69,634 |
| Jan 13, 2026 | 49.56 | 49.59 | 49.55 | 49.59 | 48.77 | 0.06% | 46,558 |
| Jan 12, 2026 | 49.54 | 49.58 | 49.54 | 49.55 | 48.74 | 0.03% | 27,277 |
| Jan 9, 2026 | 49.52 | 49.58 | 49.51 | 49.54 | 48.72 | -0.02% | 248,453 |
| Jan 8, 2026 | 49.51 | 49.55 | 49.51 | 49.55 | 48.73 | 0.06% | 72,127 |
| Jan 7, 2026 | 49.47 | 49.53 | 49.47 | 49.52 | 48.70 | 0.04% | 28,404 |
| Jan 6, 2026 | 49.52 | 49.53 | 49.44 | 49.50 | 48.68 | -0.02% | 113,490 |
| Jan 5, 2026 | 49.51 | 49.52 | 49.48 | 49.51 | 48.69 | 0.14% | 74,727 |
| Jan 2, 2026 | 49.49 | 49.51 | 49.42 | 49.44 | 48.63 | -0.06% | 161,513 |
| Dec 31, 2025 | 49.48 | 49.48 | 49.44 | 49.47 | 48.66 | - | 33,899 |
| Dec 30, 2025 | 49.48 | 49.48 | 49.41 | 49.47 | 48.66 | - | 106,732 |
| Dec 29, 2025 | 49.52 | 49.53 | 49.45 | 49.47 | 48.66 | -0.04% | 123,745 |
| Dec 26, 2025 | 49.44 | 49.52 | 49.39 | 49.49 | 48.68 | 0.10% | 55,775 |
| Dec 24, 2025 | 49.45 | 49.48 | 49.44 | 49.44 | 48.63 | -0.06% | 34,719 |
| Dec 23, 2025 | 49.46 | 49.49 | 49.46 | 49.47 | 48.66 | -0.48% | 43,383 |
| Dec 22, 2025 | 49.69 | 49.76 | 49.67 | 49.71 | 48.61 | 0.08% | 105,842 |
| Dec 19, 2025 | 49.73 | 49.73 | 49.66 | 49.67 | 48.57 | -0.12% | 45,125 |
| Dec 18, 2025 | 49.71 | 49.73 | 49.68 | 49.73 | 48.63 | 0.14% | 78,335 |
| Dec 17, 2025 | 49.66 | 49.70 | 49.65 | 49.66 | 48.56 | -0.06% | 50,711 |
| Dec 16, 2025 | 49.65 | 49.71 | 49.65 | 49.69 | 48.59 | 0.06% | 56,778 |
| Dec 15, 2025 | 49.66 | 49.67 | 49.63 | 49.66 | 48.56 | - | 43,196 |
| Dec 12, 2025 | 49.69 | 49.70 | 49.64 | 49.66 | 48.56 | 0.02% | 45,598 |
| Dec 11, 2025 | 49.64 | 49.68 | 49.63 | 49.65 | 48.55 | -0.04% | 51,586 |
| Dec 10, 2025 | 49.63 | 49.67 | 49.61 | 49.67 | 48.57 | 0.05% | 111,066 |
| Dec 9, 2025 | 49.64 | 49.68 | 49.64 | 49.65 | 48.55 | -0.01% | 41,102 |
| Dec 8, 2025 | 49.63 | 49.65 | 49.59 | 49.65 | 48.55 | 0.14% | 29,104 |
| Dec 5, 2025 | 49.60 | 49.64 | 49.58 | 49.58 | 48.48 | -0.12% | 28,407 |
| Dec 4, 2025 | 49.61 | 49.64 | 49.57 | 49.64 | 48.54 | 0.11% | 148,420 |
| Dec 3, 2025 | 49.59 | 49.59 | 49.54 | 49.59 | 48.49 | 0.03% | 79,433 |