Eaton Vance Total Return Bond ETF (EVTR)

NYSE: EVTR · Real-Time Price · USD

51.09

+0.05 (0.10%)

At close: Jun 26, 2026, 4:00 PM EDT

51.10

+0.01 (0.02%)

After-hours: Jun 26, 2026, 7:00 PM EDT

EVTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.08	51.13	51.03	51.09	51.09	0.10%	217,445
Jun 25, 2026	51.12	51.14	51.03	51.04	51.04	0.06%	285,090
Jun 24, 2026	50.98	51.04	50.94	51.01	51.01	0.49%	510,829
Jun 23, 2026	50.81	50.83	50.75	50.76	50.76	-	1,593,091
Jun 22, 2026	50.78	50.80	50.70	50.76	50.76	-0.18%	952,621
Jun 18, 2026	50.89	50.97	50.84	50.85	50.85	0.28%	470,303
Jun 17, 2026	50.97	50.97	50.70	50.71	50.71	-0.45%	477,262
Jun 16, 2026	51.53	51.53	50.86	50.94	50.94	0.20%	409,330
Jun 15, 2026	50.90	50.96	50.82	50.84	50.84	0.16%	812,654
Jun 12, 2026	50.80	50.88	50.68	50.76	50.76	-0.16%	336,708
Jun 11, 2026	50.62	50.86	50.53	50.84	50.84	0.67%	443,467
Jun 10, 2026	50.66	50.66	50.48	50.50	50.50	-0.10%	601,468
Jun 9, 2026	50.54	50.62	50.47	50.55	50.55	0.28%	350,640
Jun 8, 2026	50.59	50.64	50.41	50.41	50.41	-0.10%	338,062
Jun 5, 2026	50.56	50.65	50.45	50.46	50.46	-0.51%	344,232
Jun 4, 2026	50.80	50.80	50.70	50.72	50.72	0.16%	417,463
Jun 3, 2026	50.67	50.69	50.59	50.64	50.64	-0.26%	1,650,037
Jun 2, 2026	50.82	50.89	50.71	50.77	50.77	0.06%	398,609
Jun 1, 2026	50.61	50.75	50.55	50.74	50.74	-0.08%	377,539
May 29, 2026	50.72	50.82	50.72	50.78	50.78	0.17%	295,199
May 28, 2026	50.81	50.96	50.76	50.90	50.69	0.16%	399,414
May 27, 2026	50.87	50.90	50.78	50.82	50.62	0.14%	586,075
May 26, 2026	50.75	50.86	50.68	50.75	50.55	0.30%	388,543
May 22, 2026	50.65	50.65	50.47	50.60	50.40	0.13%	286,445
May 21, 2026	50.39	50.54	50.26	50.54	50.33	0.19%	1,185,254
May 20, 2026	50.25	50.49	50.15	50.44	50.24	0.64%	484,538
May 19, 2026	50.16	50.22	50.09	50.12	49.92	-0.48%	746,585
May 18, 2026	50.47	50.76	50.29	50.36	50.16	-0.04%	429,912
May 15, 2026	50.45	50.47	50.36	50.38	50.18	-0.63%	394,302
May 14, 2026	50.88	50.90	50.70	50.70	50.50	-0.08%	417,328
May 13, 2026	50.71	50.76	50.62	50.74	50.54	0.04%	347,909
May 12, 2026	50.70	50.77	50.70	50.72	50.52	-0.37%	397,256
May 11, 2026	50.96	50.98	50.87	50.91	50.70	-0.23%	280,278
May 8, 2026	50.99	51.08	50.95	51.03	50.82	0.23%	301,020
May 7, 2026	51.05	51.10	50.86	50.91	50.70	-0.20%	770,310
May 6, 2026	51.01	51.23	50.95	51.01	50.80	0.51%	457,312
May 5, 2026	50.78	50.81	50.73	50.75	50.55	0.12%	428,697
May 4, 2026	50.85	50.86	50.59	50.69	50.49	-0.33%	295,009
May 1, 2026	50.85	50.98	50.78	50.86	50.66	0.12%	473,795
Apr 30, 2026	50.82	50.84	50.75	50.80	50.60	0.23%	422,591
Apr 29, 2026	51.00	51.08	50.84	50.88	50.48	-0.54%	328,978
Apr 28, 2026	51.14	51.18	51.08	51.16	50.75	-0.04%	382,124
Apr 27, 2026	51.26	51.28	51.13	51.18	50.77	-0.18%	464,907
Apr 24, 2026	51.16	51.28	51.15	51.27	50.86	0.16%	314,284
Apr 23, 2026	51.30	51.32	51.10	51.19	50.78	-0.12%	687,448
Apr 22, 2026	51.34	51.36	51.22	51.25	50.84	0.08%	418,205
Apr 21, 2026	51.34	51.38	51.17	51.21	50.80	-0.33%	383,882
Apr 20, 2026	51.45	51.45	51.32	51.38	50.97	-0.08%	850,853
Apr 17, 2026	51.35	51.48	51.35	51.42	51.01	0.47%	333,557
Apr 16, 2026	51.36	51.37	51.16	51.18	50.77	-0.12%	463,608
Apr 15, 2026	51.29	51.32	51.20	51.24	50.83	-0.08%	272,102
Apr 14, 2026	51.25	51.32	51.16	51.28	50.87	0.27%	825,514
Apr 13, 2026	51.05	51.15	50.99	51.14	50.73	0.22%	219,218
Apr 10, 2026	51.16	51.16	51.03	51.03	50.62	-0.12%	276,437
Apr 9, 2026	51.08	51.21	51.00	51.09	50.68	-	480,519
Apr 8, 2026	51.27	51.27	51.04	51.09	50.68	0.37%	992,732
Apr 7, 2026	50.83	50.94	50.68	50.90	50.50	0.18%	618,402
Apr 6, 2026	50.86	50.92	50.80	50.81	50.41	-0.20%	390,043
Apr 2, 2026	50.76	50.96	50.74	50.91	50.51	0.23%	1,795,761
Apr 1, 2026	50.73	50.88	50.72	50.80	50.39	0.09%	855,353
Mar 31, 2026	50.68	50.86	50.68	50.75	50.35	0.28%	644,784
Mar 30, 2026	50.87	50.90	50.77	50.82	50.21	0.56%	486,512
Mar 27, 2026	50.52	50.62	50.42	50.53	49.93	-0.14%	434,388
Mar 26, 2026	50.81	50.83	50.58	50.60	49.99	-0.57%	606,381
Mar 25, 2026	50.85	50.97	50.84	50.89	50.28	0.37%	934,086
Mar 24, 2026	50.70	50.81	50.59	50.70	50.09	-0.29%	267,905
Mar 23, 2026	50.81	50.97	50.70	50.85	50.24	0.30%	364,167
Mar 20, 2026	50.92	51.16	50.64	50.70	50.09	-0.82%	714,062
Mar 19, 2026	50.95	51.19	50.95	51.12	50.51	0.07%	459,121
Mar 18, 2026	51.28	51.52	51.09	51.09	50.47	-0.44%	359,692
Mar 17, 2026	51.33	51.33	51.28	51.31	50.70	0.25%	660,424
Mar 16, 2026	51.22	51.22	51.12	51.18	50.57	0.41%	275,701
Mar 13, 2026	51.20	51.20	50.96	50.97	50.36	-0.16%	293,234
Mar 12, 2026	51.25	51.27	50.99	51.05	50.44	-0.33%	463,739
Mar 11, 2026	51.41	51.44	51.21	51.22	50.61	-0.51%	1,247,413
Mar 10, 2026	51.57	51.67	51.47	51.48	50.86	-0.22%	1,047,388
Mar 9, 2026	51.34	51.63	51.30	51.60	50.98	0.18%	324,990
Mar 6, 2026	51.44	51.61	51.38	51.50	50.88	-0.16%	323,406
Mar 5, 2026	51.54	51.61	51.51	51.58	50.96	-0.23%	488,981
Mar 4, 2026	51.73	51.76	51.68	51.70	51.08	-0.06%	423,494
Mar 3, 2026	51.63	51.79	51.55	51.73	51.11	-0.10%	381,402
Mar 2, 2026	51.84	51.89	51.74	51.78	51.16	-0.44%	289,349
Feb 27, 2026	51.99	52.06	51.99	52.01	51.39	0.11%	354,228
Feb 26, 2026	52.06	52.15	52.06	52.14	51.33	0.17%	562,871
Feb 25, 2026	52.09	52.11	52.04	52.05	51.25	-0.04%	524,853
Feb 24, 2026	52.14	52.14	52.04	52.07	51.26	-0.06%	593,918
Feb 23, 2026	52.07	52.15	52.06	52.10	51.29	0.15%	351,904
Feb 20, 2026	52.06	52.06	51.95	52.02	51.22	0.04%	344,904
Feb 19, 2026	51.99	52.05	51.97	52.00	51.20	0.02%	874,194
Feb 18, 2026	52.03	52.04	51.98	51.99	51.19	-0.10%	633,039
Feb 17, 2026	52.06	52.07	52.01	52.04	51.24	-0.02%	549,491
Feb 13, 2026	52.01	52.07	52.00	52.05	51.25	0.33%	733,890
Feb 12, 2026	51.81	51.93	51.77	51.88	51.08	0.33%	475,168
Feb 11, 2026	51.75	51.77	51.67	51.71	50.91	-0.12%	476,032
Feb 10, 2026	51.78	51.83	51.76	51.77	50.97	0.21%	352,045
Feb 9, 2026	51.65	51.68	51.59	51.66	50.86	0.02%	664,773
Feb 6, 2026	51.66	51.69	51.57	51.65	50.85	0.02%	1,342,807
Feb 5, 2026	51.57	51.66	51.51	51.64	50.84	0.47%	1,171,812
Feb 4, 2026	51.46	51.49	51.40	51.40	50.61	-0.12%	323,353
Feb 3, 2026	51.41	51.48	51.41	51.46	50.66	0.04%	748,400