Skip to main content
Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.53
-0.11 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

EVTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.5851.6351.5351.5351.53-0.21%390,671
Dec 4, 202551.6851.7351.6051.6451.64-0.08%388,346
Dec 3, 202551.7251.7351.6351.6851.680.16%536,386
Dec 2, 202551.5451.6351.5351.6051.60-465,426
Dec 1, 202551.5651.6451.5551.6051.60-0.27%289,833
Nov 28, 202551.8151.8151.7051.7451.74-0.50%92,373
Nov 26, 202551.9352.0051.8752.0051.800.21%578,574
Nov 25, 202551.8951.9851.8551.8951.690.23%690,726
Nov 24, 202551.7851.8251.7351.7751.570.14%459,885
Nov 21, 202551.7251.7551.6251.7051.500.19%698,299
Nov 20, 202551.6451.6451.5551.6051.400.14%612,168
Nov 19, 202551.6151.6551.5051.5351.33-795,198
Nov 18, 202551.6051.6651.4951.5351.330.08%636,006
Nov 17, 202551.4951.5751.4751.4951.290.08%904,185
Nov 14, 202551.6651.6651.4551.4551.25-0.23%563,371
Nov 13, 202551.6551.6551.5451.5751.37-0.25%352,670
Nov 12, 202551.7151.7251.6651.7051.500.12%524,395
Nov 11, 202551.6051.7151.6051.6451.440.25%256,469
Nov 10, 202551.6051.6051.5151.5151.31-0.12%309,853
Nov 7, 202551.5651.6351.5451.5751.370.04%293,602
Nov 6, 202551.6151.8751.4951.5551.350.25%592,543
Nov 5, 202551.5351.5551.4151.4251.22-0.18%271,862
Nov 4, 202551.5451.5951.5051.5251.32-0.03%279,040
Nov 3, 202551.5351.8351.4651.5351.33-0.04%419,505
Oct 31, 202551.6551.6851.5551.5551.35-0.49%682,873
Oct 30, 202551.7551.8551.7351.8151.41-0.14%429,571
Oct 29, 202552.1152.1451.8051.8851.48-0.38%337,718
Oct 28, 202552.0852.1052.0352.0851.68-0.02%429,390
Oct 27, 202551.9852.0951.9452.0951.690.10%431,370
Oct 24, 202551.9752.0451.9252.0451.640.19%523,666
Oct 23, 202552.0052.0151.9251.9451.54-0.08%875,048
Oct 22, 202552.0452.1051.9851.9851.58-0.19%437,933
Oct 21, 202552.0852.1052.0052.0851.680.27%652,543
Oct 20, 202551.9951.9951.9051.9451.540.12%397,879
Oct 17, 202551.9651.9751.8651.8851.48-0.15%631,108
Oct 16, 202551.8451.9951.7951.9651.560.31%673,467
Oct 15, 202551.9051.9051.8051.8051.40-0.04%529,996
Oct 14, 202551.7251.8651.6851.8251.420.17%950,513
Oct 13, 202551.7251.7551.6051.7351.330.19%331,226
Oct 10, 202551.5751.6951.5551.6351.240.33%333,035
Oct 9, 202551.6051.6051.4651.4651.07-0.12%641,293
Oct 8, 202551.6951.7051.5251.5251.13-0.08%491,657
Oct 7, 202551.5951.6551.5351.5651.170.12%434,193
Oct 6, 202551.5351.6051.5051.5051.11-0.16%503,118
Oct 3, 202551.6651.7151.5851.5851.19-0.17%802,962
Oct 2, 202551.6551.7051.5651.6751.280.16%697,108
Oct 1, 202551.6551.6751.5251.5951.200.27%816,806
Sep 30, 202551.5551.5951.4551.4551.06-0.39%399,936
Sep 29, 202551.6751.7051.6151.6551.070.25%230,481
Sep 26, 202551.6151.6251.5251.5250.94-0.06%339,976
Sep 25, 202551.5851.5951.4851.5550.97-0.06%269,626
Sep 24, 202551.6651.7251.5851.5851.00-0.32%533,247
Sep 23, 202551.6351.7651.6351.7551.160.15%544,481
Sep 22, 202551.7151.7851.6651.6751.09-0.12%1,346,811
Sep 19, 202551.7651.7651.6851.7351.15-0.04%277,235
Sep 18, 202551.6951.7851.6551.7551.17-0.12%640,925
Sep 17, 202551.9452.0451.8051.8151.23-0.19%1,449,372
Sep 16, 202551.9251.9351.8651.9151.320.02%435,254
Sep 15, 202551.8451.9251.8151.9051.310.14%671,385
Sep 12, 202551.8051.8351.7051.8351.25-0.13%478,632
Sep 11, 202551.8351.9151.7851.9051.310.35%287,208
Sep 10, 202551.7851.7951.6951.7251.140.10%799,661
Sep 9, 202551.7351.7451.6451.6751.090.04%1,405,586
Sep 8, 202551.7551.7851.6551.6551.070.10%391,658
Sep 5, 202551.6751.6851.5551.6051.020.29%602,215
Sep 4, 202551.3251.4651.2851.4550.870.53%1,889,611
Sep 3, 202551.0851.2551.0751.1850.600.24%359,823
Sep 2, 202550.9951.0750.9751.0650.48-0.08%377,067
Aug 29, 202551.1751.1851.1051.1050.52-0.62%269,162
Aug 28, 202551.3351.4251.3151.4250.650.19%350,083
Aug 27, 202551.2951.3651.1951.3250.550.06%496,774
Aug 26, 202551.2251.3451.1751.2950.520.23%777,475
Aug 25, 202551.1851.2551.1551.1750.40-0.18%253,161
Aug 22, 202551.0751.2651.0351.2650.490.53%276,235
Aug 21, 202550.9651.0650.9250.9950.23-0.23%275,550
Aug 20, 202551.0651.1251.0351.1150.340.10%249,572
Aug 19, 202551.0451.0851.0051.0650.300.16%1,862,787
Aug 18, 202551.0351.0350.9350.9850.22-0.06%587,401
Aug 15, 202551.0251.0750.9751.0150.25-0.14%280,845
Aug 14, 202551.1451.1451.0551.0850.31-0.25%167,789
Aug 13, 202551.1751.2451.1451.2150.440.39%258,318
Aug 12, 202551.0051.0350.9351.0150.25-0.06%1,498,356
Aug 11, 202551.0651.0651.0051.0450.280.13%170,519
Aug 8, 202550.9651.0450.9450.9850.21-0.22%205,856
Aug 7, 202551.1751.1751.0651.0950.32-0.03%375,962
Aug 6, 202551.1051.1250.9351.1050.33-0.04%860,227
Aug 5, 202551.0551.1551.0251.1250.350.05%549,049
Aug 4, 202551.0951.1151.0051.1050.330.23%321,984
Aug 1, 202550.8951.0250.8750.9850.220.63%249,663
Jul 31, 202550.6750.7150.6150.6649.90-0.26%512,559
Jul 30, 202550.8050.9250.7550.7949.85-0.18%335,319
Jul 29, 202550.7150.9250.7050.8849.930.45%315,655
Jul 28, 202550.6850.6950.6550.6549.71-0.20%1,267,940
Jul 25, 202550.6750.7650.6050.7549.810.22%526,774
Jul 24, 202550.6250.7050.5750.6449.70-0.16%1,142,397
Jul 23, 202550.7750.7750.6950.7249.78-0.12%163,543
Jul 22, 202550.7450.8050.7050.7849.840.16%220,683
Jul 21, 202550.6850.7750.6650.7049.760.30%553,697
Jul 18, 202550.6250.6250.5250.5549.610.16%421,546
Jul 17, 202550.4250.5650.4250.4749.530.02%565,411