Skip to main content
Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
NYSE: ETV · Real-Time Price · USD
14.20
-0.23 (-1.63%)
Mar 9, 2026, 2:03 PM EDT - Market open

ETV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3314.3514.1514.17--1.80%53,756
Mar 6, 202614.4914.5214.3514.4314.43-1.10%189,514
Mar 5, 202614.6114.6614.5114.5914.59-0.34%145,156
Mar 4, 202614.7014.7014.5914.6414.640.21%235,005
Mar 3, 202614.6014.6514.3814.6114.61-0.54%197,296
Mar 2, 202614.5514.7014.5214.6914.690.41%118,575
Feb 27, 202614.7114.7314.5814.6314.63-0.95%291,390
Feb 26, 202614.8014.8014.6314.7714.770.07%204,747
Feb 25, 202614.7114.7714.6414.7614.760.89%197,541
Feb 24, 202614.4814.6314.4614.6314.631.32%186,353
Feb 23, 202614.5814.6214.3914.4414.44-0.89%174,720
Feb 20, 202614.5214.6214.5014.5714.570.41%307,016
Feb 19, 202614.5114.5514.4514.5114.51-0.62%191,720
Feb 18, 202614.6014.6814.5214.6014.600.48%186,814
Feb 17, 202614.5514.5514.3514.5314.53-0.82%195,959
Feb 13, 202614.6814.6914.5514.6514.55-0.14%177,270
Feb 12, 202614.8314.8314.6514.6714.57-0.68%155,170
Feb 11, 202614.8114.8414.6914.7714.670.20%139,720
Feb 10, 202614.8114.8314.7114.7414.64-0.27%163,107
Feb 9, 202614.6814.8014.6214.7814.680.82%151,277
Feb 6, 202614.4414.6914.4414.6614.561.88%165,728
Feb 5, 202614.4014.5414.3114.3914.29-1.57%354,374
Feb 4, 202614.6914.7314.5614.6214.52-0.20%213,497
Feb 3, 202614.7614.7814.6014.6514.55-0.75%216,749
Feb 2, 202614.6514.8014.5714.7614.660.75%170,634
Jan 30, 202614.5914.7114.5214.6514.550.34%262,840
Jan 29, 202614.6214.6314.4514.6014.50-0.27%615,344
Jan 28, 202614.6014.6414.5314.6414.540.48%298,762
Jan 27, 202614.5714.5914.5114.5714.470.34%199,224
Jan 26, 202614.5014.5714.4614.5214.420.48%224,635
Jan 23, 202614.4214.4814.4114.4514.350.49%144,961
Jan 22, 202614.4414.4814.3714.3814.280.21%142,567
Jan 21, 202614.2114.3714.2114.3514.251.13%187,864
Jan 20, 202614.3014.3514.1314.1914.09-1.46%384,037
Jan 16, 202614.5314.5414.4014.4014.30-0.55%264,878
Jan 15, 202614.4514.5814.3914.4814.380.14%468,055
Jan 14, 202614.5914.6014.4214.4614.26-0.89%307,322
Jan 13, 202614.6314.6414.5614.5914.39-0.07%122,890
Jan 12, 202614.5414.6114.5414.6014.400.14%189,697
Jan 9, 202614.5114.6014.4914.5814.380.62%204,476
Jan 8, 202614.4714.4914.3914.4914.290.28%244,997
Jan 7, 202614.4514.5014.4114.4514.25-274,853
Jan 6, 202614.4014.4614.3614.4514.250.56%327,214
Jan 5, 202614.3514.4214.3314.3714.170.35%304,956
Jan 2, 202614.4314.4814.2514.3214.13-0.28%404,453
Dec 31, 202514.4914.5414.3114.3614.16-0.97%484,494
Dec 30, 202514.4814.5214.4314.5014.300.35%281,904
Dec 29, 202514.4914.5314.3914.4514.25-0.55%220,209
Dec 26, 202514.5514.5514.5114.5314.33-0.07%119,504
Dec 24, 202514.5114.5514.4914.5414.34-120,714
Dec 23, 202514.4814.5514.3714.5414.340.48%131,223
Dec 22, 202514.4414.5014.3714.4714.270.84%257,491
Dec 19, 202514.2714.4014.2514.3514.150.91%248,393
Dec 18, 202514.1714.2314.0914.2214.031.14%261,959
Dec 17, 202514.2414.2914.0614.0613.87-0.99%184,187
Dec 16, 202514.1614.2514.1214.2014.010.14%283,883
Dec 15, 202514.2514.2614.1114.1813.99-0.28%201,427
Dec 12, 202514.3614.4114.1914.2213.93-0.84%236,930
Dec 11, 202514.3914.4414.3114.3414.05-0.76%172,706
Dec 10, 202514.3514.4514.3314.4514.150.70%258,976
Dec 9, 202514.3114.3914.3114.3514.06-101,374
Dec 8, 202514.4514.4514.2014.3514.06-0.55%194,027
Dec 5, 202514.3114.4514.3114.4314.130.70%159,128
Dec 4, 202514.3314.3714.2714.3314.040.07%146,334
Dec 3, 202514.3414.3414.2614.3214.03-0.14%166,850
Dec 2, 202514.3714.4914.3114.3414.05-139,244
Dec 1, 202514.2814.5014.2714.3414.05-1.17%277,630
Nov 28, 202514.5114.6114.4414.5114.210.35%191,534
Nov 26, 202514.2714.4614.2014.4614.161.69%187,257
Nov 25, 202514.1014.2414.0314.2213.930.99%205,823
Nov 24, 202514.0014.1413.9614.0813.791.29%239,025
Nov 21, 202513.8513.9313.7313.9013.621.31%242,368
Nov 20, 202514.0514.1613.7213.7213.44-1.51%240,725
Nov 19, 202513.9614.0613.9013.9313.64-0.43%308,034
Nov 18, 202514.0414.0913.9013.9913.70-0.92%173,480
Nov 17, 202514.2714.2914.0514.1213.83-0.98%224,701
Nov 14, 202514.1514.3614.1114.2613.97-0.70%207,623
Nov 13, 202514.4114.4514.3214.3613.97-0.49%634,583
Nov 12, 202514.4414.4614.3614.4314.040.28%129,759
Nov 11, 202514.3214.4014.3014.3914.000.56%119,803
Nov 10, 202514.2614.4014.2314.3113.921.06%156,998
Nov 7, 202514.2414.3014.0214.1613.77-1.12%240,168
Nov 6, 202514.4914.5214.3114.3213.93-1.24%148,126
Nov 5, 202514.4014.5514.4014.5014.100.76%126,416
Nov 4, 202514.4414.5314.3614.3914.00-0.90%175,771
Nov 3, 202514.5914.6314.4814.5214.12-0.27%137,148
Oct 31, 202514.5314.5814.4714.5614.160.83%239,316
Oct 30, 202514.4514.4814.4114.4414.05-0.07%213,576
Oct 29, 202514.5214.5314.4214.4514.06-0.34%143,916
Oct 28, 202514.4814.5214.4514.5014.100.49%171,536
Oct 27, 202514.4514.4714.4014.4314.040.84%141,480
Oct 24, 202514.3014.3514.2714.3113.920.70%159,818
Oct 23, 202514.2014.2214.1714.2113.820.42%171,249
Oct 22, 202514.2514.2814.1214.1513.76-0.63%85,614
Oct 21, 202514.2314.2614.2014.2413.850.28%145,268
Oct 20, 202514.2014.2614.1414.2013.810.50%160,549
Oct 17, 202514.0814.1614.0514.1313.740.43%159,289
Oct 16, 202514.1714.2414.0314.0713.69-0.71%143,776
Oct 15, 202514.2114.2214.0514.1713.78-0.14%163,268
Oct 14, 202514.1414.2414.0714.1913.71-0.28%200,023