Skip to main content
Eaton Vance Total Return Bond ETF (EVTR)
NYSE: EVTR · Real-Time Price · USD
51.16
-0.02 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
51.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

EVTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.1451.1851.0851.16--0.04%381,902
Apr 27, 202651.2651.2851.1351.1851.18-0.18%464,907
Apr 24, 202651.1651.2851.1551.2751.270.16%314,283
Apr 23, 202651.3051.3251.1051.1951.19-0.12%687,448
Apr 22, 202651.3451.3651.2251.2551.250.08%418,205
Apr 21, 202651.3451.3851.1751.2151.21-0.33%383,882
Apr 20, 202651.4551.4551.3251.3851.38-0.08%850,853
Apr 17, 202651.3551.4851.3551.4251.420.47%333,557
Apr 16, 202651.3651.3751.1651.1851.18-0.12%463,604
Apr 15, 202651.2951.3251.2051.2451.24-0.08%272,102
Apr 14, 202651.2551.3251.1651.2851.280.27%825,514
Apr 13, 202651.0551.1550.9951.1451.140.22%219,218
Apr 10, 202651.1651.1651.0351.0351.03-0.12%276,437
Apr 9, 202651.0851.2151.0051.0951.09-480,519
Apr 8, 202651.2751.2751.0451.0951.090.37%992,732
Apr 7, 202650.8350.9450.6850.9050.900.18%618,357
Apr 6, 202650.8650.9250.8050.8150.81-0.20%390,043
Apr 2, 202650.7650.9650.7450.9150.910.23%1,795,761
Apr 1, 202650.7350.8850.7250.8050.800.09%855,353
Mar 31, 202650.6850.8650.6850.7550.75-0.13%644,784
Mar 30, 202650.8750.9050.7750.8250.610.56%486,512
Mar 27, 202650.5250.6250.4250.5350.33-0.14%434,388
Mar 26, 202650.8150.8350.5850.6050.40-0.57%606,381
Mar 25, 202650.8550.9750.8450.8950.680.37%934,086
Mar 24, 202650.7050.8150.5950.7050.50-0.29%267,905
Mar 23, 202650.8150.9750.7050.8550.640.30%364,167
Mar 20, 202650.9251.1650.6450.7050.50-0.82%714,062
Mar 19, 202650.9551.1950.9551.1250.910.07%459,121
Mar 18, 202651.2851.5251.0951.0950.88-0.44%359,692
Mar 17, 202651.3351.3351.2851.3151.100.25%660,424
Mar 16, 202651.2251.2251.1251.1850.970.41%275,701
Mar 13, 202651.2051.2050.9650.9750.76-0.16%293,234
Mar 12, 202651.2551.2750.9951.0550.84-0.33%463,739
Mar 11, 202651.4151.4451.2151.2251.01-0.51%1,247,413
Mar 10, 202651.5751.6751.4751.4851.27-0.22%1,047,388
Mar 9, 202651.3451.6351.3051.6051.390.18%324,990
Mar 6, 202651.4451.6151.3851.5051.29-0.16%323,406
Mar 5, 202651.5451.6151.5151.5851.37-0.23%488,981
Mar 4, 202651.7351.7651.6851.7051.49-0.06%423,494
Mar 3, 202651.6351.7951.5551.7351.52-0.10%381,402
Mar 2, 202651.8451.8951.7451.7851.57-0.44%289,349
Feb 27, 202651.9952.0651.9952.0151.80-0.25%354,228
Feb 26, 202652.0652.1552.0652.1451.750.17%562,871
Feb 25, 202652.0952.1152.0452.0551.66-0.04%524,853
Feb 24, 202652.1452.1452.0452.0751.68-0.06%593,918
Feb 23, 202652.0752.1552.0652.1051.710.15%351,904
Feb 20, 202652.0652.0651.9552.0251.630.04%344,904
Feb 19, 202651.9952.0551.9752.0051.610.02%874,194
Feb 18, 202652.0352.0451.9851.9951.60-0.10%633,039
Feb 17, 202652.0652.0752.0152.0451.65-0.02%549,491
Feb 13, 202652.0152.0752.0052.0551.660.33%733,890
Feb 12, 202651.8151.9351.7751.8851.490.33%475,168
Feb 11, 202651.7551.7751.6751.7151.32-0.12%476,032
Feb 10, 202651.7851.8351.7651.7751.380.21%352,045
Feb 9, 202651.6551.6851.5951.6651.270.02%664,773
Feb 6, 202651.6651.6951.5751.6551.260.02%1,342,807
Feb 5, 202651.5751.6651.5151.6451.250.47%1,171,812
Feb 4, 202651.4651.4951.4051.4051.01-0.12%323,353
Feb 3, 202651.4151.4851.4151.4651.070.04%748,400
Feb 2, 202651.5451.5451.4251.4451.05-0.06%449,194
Jan 30, 202651.5351.5451.4651.4751.08-0.46%281,056
Jan 29, 202651.6851.7651.6451.7151.110.02%452,832
Jan 28, 202651.7251.7351.6351.7051.10-0.02%536,196
Jan 27, 202651.7451.7751.7051.7151.11-0.08%477,650
Jan 26, 202651.6951.7651.6951.7551.150.19%637,098
Jan 23, 202651.6651.7151.5751.6551.050.10%2,081,538
Jan 22, 202651.5451.6351.5351.6051.000.06%491,169
Jan 21, 202651.5351.6051.4751.5750.970.23%703,872
Jan 20, 202651.4651.5351.4251.4550.86-0.31%564,123
Jan 16, 202651.6851.7051.5951.6151.01-0.17%558,227
Jan 15, 202651.8251.8251.7051.7051.10-0.06%524,441
Jan 14, 202651.7351.7951.6851.7351.130.12%608,835
Jan 13, 202651.6651.7051.6251.6751.070.06%489,459
Jan 12, 202651.6551.6951.5851.6451.04-466,380
Jan 9, 202651.5951.7251.5751.6451.040.12%725,956
Jan 8, 202651.6051.6051.5551.5850.98-0.15%532,753
Jan 7, 202651.7151.7151.6051.6651.060.11%468,246
Jan 6, 202651.5251.6151.5051.6151.01-0.03%472,545
Jan 5, 202651.5651.6351.5151.6251.020.33%704,806
Jan 2, 202651.5851.5951.4351.4550.86-0.10%498,603
Dec 31, 202551.6251.6251.5051.5050.91-0.19%777,658
Dec 30, 202551.6151.6451.5651.6051.000.04%740,416
Dec 29, 202551.6451.6451.5651.5850.980.06%294,185
Dec 26, 202551.6251.6251.5151.5550.950.06%229,899
Dec 24, 202551.5151.5451.4451.5250.930.19%168,923
Dec 23, 202551.3451.4251.3051.4250.83-0.39%353,511
Dec 22, 202551.6651.6651.5851.6250.82-222,515
Dec 19, 202551.6651.6951.6151.6250.82-0.12%442,903
Dec 18, 202551.6551.7351.6451.6850.880.19%400,997
Dec 17, 202551.5951.6251.5351.5850.78-0.04%1,602,612
Dec 16, 202551.5151.6051.4751.6050.800.14%557,108
Dec 15, 202551.5851.5851.4851.5350.730.17%421,787
Dec 12, 202551.4951.5151.4251.4450.64-0.21%248,034
Dec 11, 202551.6851.7051.5551.5550.750.02%344,326
Dec 10, 202551.4551.5851.3751.5450.740.27%258,829
Dec 9, 202551.5051.5651.4051.4050.60-0.02%487,962
Dec 8, 202551.5751.5751.4051.4150.61-0.23%260,275
Dec 5, 202551.5851.6351.5351.5350.73-0.21%390,671
Dec 4, 202551.6851.7351.6051.6450.84-0.08%388,346
Dec 3, 202551.7251.7351.6351.6850.880.16%536,386