Skip to main content
Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.70
-0.03 (-0.06%)
At close: Mar 4, 2026, 4:00 PM EST
51.70
-0.01 (-0.01%)
After-hours: Mar 4, 2026, 7:00 PM EST

EVTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202651.7351.7651.6851.7051.70-0.06%423,494
Mar 3, 202651.6351.7951.5551.7351.73-0.10%381,402
Mar 2, 202651.8451.8951.7451.7851.78-0.44%289,349
Feb 27, 202651.9952.0651.9952.0152.01-0.25%354,228
Feb 26, 202652.0652.1552.0652.1451.960.17%562,871
Feb 25, 202652.0952.1152.0452.0551.87-0.04%524,853
Feb 24, 202652.1452.1452.0452.0751.89-0.06%593,918
Feb 23, 202652.0752.1552.0652.1051.920.15%351,904
Feb 20, 202652.0652.0651.9552.0251.840.04%344,904
Feb 19, 202651.9952.0551.9752.0051.820.02%874,194
Feb 18, 202652.0352.0451.9851.9951.81-0.10%633,039
Feb 17, 202652.0652.0752.0152.0451.86-0.02%549,491
Feb 13, 202652.0152.0752.0052.0551.870.33%733,890
Feb 12, 202651.8151.9351.7751.8851.700.33%475,168
Feb 11, 202651.7551.7751.6751.7151.53-0.12%476,032
Feb 10, 202651.7851.8351.7651.7751.590.21%352,045
Feb 9, 202651.6551.6851.5951.6651.480.02%664,773
Feb 6, 202651.6651.6951.5751.6551.470.02%1,342,807
Feb 5, 202651.5751.6651.5151.6451.460.47%1,171,812
Feb 4, 202651.4651.4951.4051.4051.22-0.12%323,353
Feb 3, 202651.4151.4851.4151.4651.280.04%748,400
Feb 2, 202651.5451.5451.4251.4451.26-0.06%449,194
Jan 30, 202651.5351.5451.4651.4751.29-0.46%281,056
Jan 29, 202651.6851.7651.6451.7151.320.02%452,832
Jan 28, 202651.7251.7351.6351.7051.31-0.02%536,196
Jan 27, 202651.7451.7751.7051.7151.32-0.08%477,650
Jan 26, 202651.6951.7651.6951.7551.360.19%637,098
Jan 23, 202651.6651.7151.5751.6551.260.10%2,081,538
Jan 22, 202651.5451.6351.5351.6051.210.06%491,169
Jan 21, 202651.5351.6051.4751.5751.180.23%703,872
Jan 20, 202651.4651.5351.4251.4551.06-0.31%564,123
Jan 16, 202651.6851.7051.5951.6151.22-0.17%558,227
Jan 15, 202651.8251.8251.7051.7051.31-0.06%524,441
Jan 14, 202651.7351.7951.6851.7351.340.12%608,835
Jan 13, 202651.6651.7051.6251.6751.280.06%489,459
Jan 12, 202651.6551.6951.5851.6451.25-466,380
Jan 9, 202651.5951.7251.5751.6451.250.12%725,956
Jan 8, 202651.6051.6051.5551.5851.19-0.15%532,753
Jan 7, 202651.7151.7151.6051.6651.270.11%468,246
Jan 6, 202651.5251.6151.5051.6151.22-0.03%472,545
Jan 5, 202651.5651.6351.5151.6251.230.33%704,806
Jan 2, 202651.5851.5951.4351.4551.06-0.10%498,603
Dec 31, 202551.6251.6251.5051.5051.11-0.19%777,658
Dec 30, 202551.6151.6451.5651.6051.210.04%740,416
Dec 29, 202551.6451.6451.5651.5851.190.06%294,185
Dec 26, 202551.6251.6251.5151.5551.160.06%229,899
Dec 24, 202551.5151.5451.4451.5251.130.19%168,923
Dec 23, 202551.3451.4251.3051.4251.03-0.39%353,511
Dec 22, 202551.6651.6651.5851.6251.03-222,515
Dec 19, 202551.6651.6951.6151.6251.03-0.12%442,903
Dec 18, 202551.6551.7351.6451.6851.090.19%400,997
Dec 17, 202551.5951.6251.5351.5850.99-0.04%1,602,612
Dec 16, 202551.5151.6051.4751.6051.010.14%557,108
Dec 15, 202551.5851.5851.4851.5350.940.17%421,787
Dec 12, 202551.4951.5151.4251.4450.85-0.21%248,034
Dec 11, 202551.6851.7051.5551.5550.960.02%344,326
Dec 10, 202551.4551.5851.3751.5450.950.27%258,829
Dec 9, 202551.5051.5651.4051.4050.81-0.02%487,962
Dec 8, 202551.5751.5751.4051.4150.82-0.23%260,275
Dec 5, 202551.5851.6351.5351.5350.94-0.21%390,671
Dec 4, 202551.6851.7351.6051.6451.05-0.08%388,346
Dec 3, 202551.7251.7351.6351.6851.090.16%536,386
Dec 2, 202551.5451.6351.5351.6051.01-465,426
Dec 1, 202551.5651.6451.5551.6051.01-0.27%289,833
Nov 28, 202551.8151.8151.7051.7451.15-0.50%92,373
Nov 26, 202551.9352.0051.8752.0051.210.21%578,574
Nov 25, 202551.8951.9851.8551.8951.100.23%690,726
Nov 24, 202551.7851.8251.7351.7750.980.14%459,885
Nov 21, 202551.7251.7551.6251.7050.910.19%698,299
Nov 20, 202551.6451.6451.5551.6050.810.14%612,168
Nov 19, 202551.6151.6551.5051.5350.74-795,198
Nov 18, 202551.6051.6651.4951.5350.740.08%636,006
Nov 17, 202551.4951.5751.4751.4950.700.08%904,185
Nov 14, 202551.6651.6651.4551.4550.67-0.23%563,371
Nov 13, 202551.6551.6551.5451.5750.78-0.25%352,670
Nov 12, 202551.7151.7251.6651.7050.910.12%524,395
Nov 11, 202551.6051.7151.6051.6450.850.25%256,469
Nov 10, 202551.6051.6051.5151.5150.72-0.12%309,853
Nov 7, 202551.5651.6351.5451.5750.780.04%293,602
Nov 6, 202551.6151.8751.4951.5550.760.25%592,543
Nov 5, 202551.5351.5551.4151.4250.64-0.18%271,862
Nov 4, 202551.5451.5951.5051.5250.73-0.03%279,040
Nov 3, 202551.5351.8351.4651.5350.74-0.04%419,505
Oct 31, 202551.6551.6851.5551.5550.76-0.49%682,873
Oct 30, 202551.7551.8551.7351.8150.82-0.14%429,571
Oct 29, 202552.1152.1451.8051.8850.89-0.38%337,718
Oct 28, 202552.0852.1052.0352.0851.09-0.02%429,390
Oct 27, 202551.9852.0951.9452.0951.100.10%431,370
Oct 24, 202551.9752.0451.9252.0451.050.19%523,666
Oct 23, 202552.0052.0151.9251.9450.95-0.08%875,048
Oct 22, 202552.0452.1051.9851.9850.99-0.19%437,933
Oct 21, 202552.0852.1052.0052.0851.090.27%652,543
Oct 20, 202551.9951.9951.9051.9450.950.12%397,879
Oct 17, 202551.9651.9751.8651.8850.89-0.15%631,108
Oct 16, 202551.8451.9951.7951.9650.970.31%673,467
Oct 15, 202551.9051.9051.8051.8050.81-0.04%529,996
Oct 14, 202551.7251.8651.6851.8250.830.17%950,513
Oct 13, 202551.7251.7551.6051.7350.750.19%331,226
Oct 10, 202551.5751.6951.5551.6350.650.33%333,035
Oct 9, 202551.6051.6051.4651.4650.48-0.12%641,293