Eaton Vance Mortgage Opportunities ETF (EVMO)
NYSEARCA: EVMO · Real-Time Price · USD
50.97
-0.06 (-0.12%)
At close: Mar 5, 2026, 4:00 PM EST
50.97
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
EVMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.98 | 51.02 | 50.84 | 50.97 | 50.97 | -0.12% | 62,340 |
| Mar 4, 2026 | 50.98 | 51.08 | 50.96 | 51.03 | 51.03 | - | 61,170 |
| Mar 3, 2026 | 51.07 | 51.07 | 50.92 | 51.03 | 51.03 | -0.16% | 75,049 |
| Mar 2, 2026 | 51.21 | 51.31 | 51.05 | 51.11 | 51.11 | -0.15% | 83,185 |
| Feb 27, 2026 | 51.22 | 51.23 | 51.13 | 51.19 | 51.19 | -0.22% | 40,288 |
| Feb 26, 2026 | 51.28 | 51.30 | 51.20 | 51.30 | 51.12 | 0.14% | 76,242 |
| Feb 25, 2026 | 51.27 | 51.36 | 51.15 | 51.23 | 51.05 | -0.01% | 73,458 |
| Feb 24, 2026 | 51.18 | 51.32 | 51.17 | 51.24 | 51.06 | 0.08% | 81,401 |
| Feb 23, 2026 | 51.21 | 51.24 | 51.11 | 51.20 | 51.02 | 0.15% | 55,165 |
| Feb 20, 2026 | 51.12 | 51.27 | 51.08 | 51.12 | 50.94 | -0.06% | 151,372 |
| Feb 19, 2026 | 51.06 | 51.17 | 51.04 | 51.15 | 50.97 | 0.01% | 287,644 |
| Feb 18, 2026 | 51.21 | 51.21 | 51.08 | 51.15 | 50.97 | 0.09% | 58,829 |
| Feb 17, 2026 | 51.17 | 51.20 | 51.10 | 51.10 | 50.92 | -0.14% | 36,284 |
| Feb 13, 2026 | 51.01 | 51.17 | 51.01 | 51.17 | 50.99 | 0.33% | 41,775 |
| Feb 12, 2026 | 50.96 | 51.06 | 50.91 | 51.00 | 50.82 | 0.02% | 62,918 |
| Feb 11, 2026 | 50.81 | 50.99 | 50.81 | 50.99 | 50.81 | 0.04% | 64,333 |
| Feb 10, 2026 | 50.77 | 50.99 | 50.77 | 50.97 | 50.79 | 0.10% | 49,226 |
| Feb 9, 2026 | 50.93 | 51.04 | 50.87 | 50.92 | 50.74 | 0.06% | 51,778 |
| Feb 6, 2026 | 50.84 | 50.91 | 50.71 | 50.89 | 50.71 | 0.37% | 80,542 |
| Feb 5, 2026 | 50.87 | 51.30 | 50.27 | 50.70 | 50.52 | 0.06% | 71,829 |
| Feb 4, 2026 | 50.56 | 50.75 | 50.56 | 50.67 | 50.49 | -0.12% | 65,290 |
| Feb 3, 2026 | 50.69 | 50.75 | 50.47 | 50.73 | 50.55 | 0.03% | 97,322 |
| Feb 2, 2026 | 50.88 | 50.88 | 50.61 | 50.72 | 50.54 | -0.09% | 40,175 |
| Jan 30, 2026 | 50.71 | 50.90 | 50.66 | 50.76 | 50.58 | -0.37% | 97,697 |
| Jan 29, 2026 | 50.68 | 50.96 | 50.68 | 50.95 | 50.57 | 0.08% | 64,989 |
| Jan 28, 2026 | 50.85 | 50.93 | 50.77 | 50.91 | 50.53 | 0.08% | 46,650 |
| Jan 27, 2026 | 50.91 | 50.91 | 50.82 | 50.87 | 50.49 | -0.02% | 53,891 |
| Jan 26, 2026 | 50.74 | 50.90 | 50.73 | 50.88 | 50.50 | 0.02% | 86,821 |
| Jan 23, 2026 | 51.26 | 51.31 | 50.70 | 50.87 | 50.49 | 0.26% | 63,635 |
| Jan 22, 2026 | 50.70 | 50.77 | 50.70 | 50.74 | 50.36 | 0.08% | 52,956 |
| Jan 21, 2026 | 50.63 | 50.74 | 50.63 | 50.70 | 50.32 | -0.14% | 56,461 |
| Jan 20, 2026 | 50.78 | 50.78 | 50.67 | 50.77 | 50.39 | -0.09% | 41,951 |
| Jan 16, 2026 | 50.86 | 50.86 | 50.78 | 50.82 | 50.43 | -0.12% | 47,141 |
| Jan 15, 2026 | 50.84 | 50.89 | 50.77 | 50.88 | 50.49 | 0.21% | 52,085 |
| Jan 14, 2026 | 50.85 | 51.05 | 50.77 | 50.77 | 50.39 | -0.14% | 316,045 |
| Jan 13, 2026 | 50.88 | 50.88 | 50.76 | 50.84 | 50.46 | -0.06% | 137,781 |
| Jan 12, 2026 | 50.77 | 50.87 | 50.75 | 50.87 | 50.49 | 0.10% | 91,208 |
| Jan 9, 2026 | 50.57 | 51.03 | 50.57 | 50.82 | 50.44 | 0.02% | 87,714 |
| Jan 8, 2026 | 50.58 | 50.83 | 50.58 | 50.81 | 50.43 | 0.06% | 39,782 |
| Jan 7, 2026 | 50.56 | 50.80 | 50.56 | 50.78 | 50.40 | 0.08% | 36,614 |
| Jan 6, 2026 | 50.93 | 50.93 | 50.63 | 50.74 | 50.36 | -0.01% | 56,751 |
| Jan 5, 2026 | 50.80 | 50.80 | 50.63 | 50.75 | 50.36 | 0.05% | 43,324 |
| Jan 2, 2026 | 50.74 | 50.85 | 50.64 | 50.72 | 50.34 | -0.03% | 91,755 |
| Dec 31, 2025 | 50.60 | 50.89 | 50.60 | 50.74 | 50.35 | 0.19% | 73,355 |
| Dec 30, 2025 | 50.64 | 51.25 | 50.64 | 50.64 | 50.26 | -0.28% | 87,536 |
| Dec 29, 2025 | 50.69 | 50.78 | 50.62 | 50.78 | 50.40 | 0.36% | 26,948 |
| Dec 26, 2025 | 50.74 | 50.87 | 50.60 | 50.60 | 50.22 | -0.24% | 35,601 |
| Dec 24, 2025 | 50.78 | 50.78 | 50.54 | 50.72 | 50.34 | 0.26% | 22,574 |
| Dec 23, 2025 | 50.62 | 50.68 | 50.52 | 50.59 | 50.21 | -0.47% | 42,843 |
| Dec 22, 2025 | 50.97 | 50.97 | 50.76 | 50.83 | 50.25 | -0.07% | 52,788 |
| Dec 19, 2025 | 50.98 | 51.75 | 50.75 | 50.87 | 50.28 | -0.05% | 58,058 |
| Dec 18, 2025 | 50.98 | 50.99 | 50.47 | 50.89 | 50.31 | 0.14% | 96,649 |
| Dec 17, 2025 | 50.84 | 50.85 | 50.57 | 50.82 | 50.24 | 0.08% | 25,276 |
| Dec 16, 2025 | 50.52 | 50.79 | 50.52 | 50.78 | 50.20 | 0.14% | 35,569 |
| Dec 15, 2025 | 50.82 | 50.82 | 50.65 | 50.71 | 50.13 | -0.08% | 48,925 |
| Dec 12, 2025 | 50.55 | 50.91 | 50.55 | 50.75 | 50.17 | 0.10% | 120,233 |
| Dec 11, 2025 | 50.78 | 50.81 | 50.66 | 50.70 | 50.12 | -0.18% | 64,334 |
| Dec 10, 2025 | 50.53 | 51.75 | 50.53 | 50.79 | 50.21 | 0.34% | 264,345 |
| Dec 9, 2025 | 50.67 | 50.71 | 50.60 | 50.62 | 50.04 | -0.08% | 43,798 |
| Dec 8, 2025 | 51.47 | 51.47 | 50.61 | 50.66 | 50.08 | -0.10% | 102,003 |
| Dec 5, 2025 | 50.61 | 50.81 | 50.61 | 50.71 | 50.13 | -0.24% | 28,401 |
| Dec 4, 2025 | 50.89 | 50.89 | 50.61 | 50.83 | 50.25 | -0.02% | 61,840 |
| Dec 3, 2025 | 50.61 | 50.89 | 50.61 | 50.84 | 50.26 | 0.08% | 41,844 |
| Dec 2, 2025 | 50.98 | 50.98 | 50.66 | 50.80 | 50.22 | 0.14% | 80,911 |
| Dec 1, 2025 | 50.61 | 50.77 | 50.61 | 50.73 | 50.15 | - | 44,438 |
| Nov 28, 2025 | 50.70 | 51.50 | 50.70 | 50.73 | 50.15 | -0.47% | 13,587 |
| Nov 26, 2025 | 51.07 | 51.10 | 50.87 | 50.97 | 50.18 | - | 30,685 |
| Nov 25, 2025 | 50.90 | 51.58 | 50.87 | 50.97 | 50.18 | 0.18% | 158,561 |
| Nov 24, 2025 | 50.82 | 50.97 | 50.82 | 50.88 | 50.10 | 0.12% | 69,869 |
| Nov 21, 2025 | 51.17 | 51.35 | 50.53 | 50.82 | 50.04 | 0.02% | 302,501 |
| Nov 20, 2025 | 50.81 | 50.82 | 50.67 | 50.81 | 50.03 | 0.26% | 63,197 |
| Nov 19, 2025 | 50.55 | 50.80 | 50.55 | 50.68 | 49.90 | 0.22% | 116,790 |
| Nov 18, 2025 | 50.71 | 50.82 | 50.57 | 50.57 | 49.79 | -0.22% | 33,095 |
| Nov 17, 2025 | 50.66 | 50.90 | 50.64 | 50.68 | 49.90 | 0.06% | 31,565 |
| Nov 14, 2025 | 50.83 | 50.83 | 50.65 | 50.65 | 49.87 | -0.26% | 47,009 |
| Nov 13, 2025 | 50.88 | 50.88 | 50.74 | 50.78 | 50.00 | -0.08% | 49,326 |
| Nov 12, 2025 | 50.86 | 50.91 | 50.61 | 50.82 | 50.04 | 0.08% | 62,374 |
| Nov 11, 2025 | 50.83 | 50.86 | 50.73 | 50.78 | 50.00 | 0.04% | 36,157 |
| Nov 10, 2025 | 50.60 | 50.77 | 50.60 | 50.76 | 49.98 | 0.08% | 63,628 |
| Nov 7, 2025 | 50.55 | 50.76 | 50.55 | 50.72 | 49.94 | - | 45,450 |
| Nov 6, 2025 | 50.76 | 50.76 | 50.56 | 50.72 | 49.94 | 0.23% | 97,589 |
| Nov 5, 2025 | 50.61 | 50.92 | 50.00 | 50.60 | 49.82 | -0.12% | 259,426 |
| Nov 4, 2025 | 50.65 | 50.70 | 50.55 | 50.66 | 49.88 | 0.10% | 97,393 |
| Nov 3, 2025 | 50.54 | 50.65 | 50.52 | 50.61 | 49.83 | - | 27,840 |
| Oct 31, 2025 | 50.63 | 50.69 | 50.40 | 50.61 | 49.83 | -0.41% | 137,281 |
| Oct 30, 2025 | 50.84 | 50.98 | 50.17 | 50.82 | 49.83 | -0.49% | 56,177 |
| Oct 29, 2025 | 50.82 | 51.07 | 50.82 | 51.07 | 50.07 | 0.18% | 105,592 |
| Oct 28, 2025 | 50.84 | 51.02 | 50.84 | 50.98 | 49.98 | 0.08% | 137,847 |
| Oct 27, 2025 | 51.25 | 51.25 | 50.86 | 50.94 | 49.94 | 0.14% | 31,477 |
| Oct 24, 2025 | 50.82 | 51.01 | 50.82 | 50.87 | 49.88 | -0.04% | 23,353 |
| Oct 23, 2025 | 50.94 | 50.96 | 50.85 | 50.89 | 49.90 | -0.02% | 76,711 |
| Oct 22, 2025 | 50.77 | 50.98 | 50.35 | 50.90 | 49.91 | -0.02% | 48,827 |
| Oct 21, 2025 | 50.90 | 50.93 | 50.37 | 50.91 | 49.91 | -0.02% | 77,807 |
| Oct 20, 2025 | 51.09 | 51.09 | 50.79 | 50.92 | 49.92 | 0.02% | 42,591 |
| Oct 17, 2025 | 50.88 | 50.91 | 50.65 | 50.91 | 49.91 | 0.08% | 57,079 |
| Oct 16, 2025 | 50.84 | 50.87 | 50.75 | 50.87 | 49.87 | -0.10% | 29,726 |
| Oct 15, 2025 | 50.79 | 51.01 | 50.76 | 50.92 | 49.92 | 0.34% | 79,594 |
| Oct 14, 2025 | 50.63 | 50.77 | 50.37 | 50.75 | 49.76 | -0.24% | 81,549 |
| Oct 13, 2025 | 50.63 | 51.12 | 50.63 | 50.87 | 49.88 | 0.39% | 13,257 |
| Oct 10, 2025 | 50.66 | 50.69 | 50.56 | 50.67 | 49.68 | 0.26% | 18,701 |