Skip to main content
Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV)
NYSE: ETV · Real-Time Price · USD
14.43
+0.10 (0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed

ETV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3114.4514.3114.4314.430.70%159,128
Dec 4, 202514.3314.3714.2714.3314.330.07%146,334
Dec 3, 202514.3414.3414.2614.3214.32-0.14%166,850
Dec 2, 202514.3714.4914.3114.3414.34-137,744
Dec 1, 202514.2814.5014.2714.3414.34-1.17%277,630
Nov 28, 202514.5114.6114.4414.5114.510.35%191,232
Nov 26, 202514.2714.4614.2014.4614.461.69%187,257
Nov 25, 202514.1014.2414.0314.2214.220.99%205,823
Nov 24, 202514.0014.1413.9614.0814.081.29%239,025
Nov 21, 202513.8513.9313.7313.9013.901.31%242,358
Nov 20, 202514.0514.1613.7213.7213.72-1.51%240,725
Nov 19, 202513.9614.0613.9013.9313.93-0.43%308,034
Nov 18, 202514.0414.0913.9013.9913.99-0.92%173,480
Nov 17, 202514.2714.2914.0514.1214.12-0.98%224,701
Nov 14, 202514.1514.3614.1114.2614.26-0.70%207,623
Nov 13, 202514.4114.4514.3214.3614.26-0.49%634,583
Nov 12, 202514.4414.4614.3614.4314.330.28%129,759
Nov 11, 202514.3214.4014.3014.3914.290.56%119,803
Nov 10, 202514.2614.4014.2314.3114.211.06%156,998
Nov 7, 202514.2414.3014.0214.1614.06-1.12%240,168
Nov 6, 202514.4914.5214.3114.3214.22-1.24%148,126
Nov 5, 202514.4014.5514.4014.5014.400.76%126,416
Nov 4, 202514.4414.5314.3614.3914.29-0.90%175,771
Nov 3, 202514.5914.6314.4814.5214.42-0.27%137,148
Oct 31, 202514.5314.5814.4714.5614.460.83%239,316
Oct 30, 202514.4514.4814.4114.4414.34-0.07%213,576
Oct 29, 202514.5214.5314.4214.4514.35-0.34%143,916
Oct 28, 202514.4814.5214.4514.5014.400.49%171,536
Oct 27, 202514.4514.4714.4014.4314.330.84%141,480
Oct 24, 202514.3014.3514.2714.3114.210.70%159,818
Oct 23, 202514.2014.2214.1714.2114.110.42%171,249
Oct 22, 202514.2514.2814.1214.1514.05-0.63%85,614
Oct 21, 202514.2314.2614.2014.2414.140.28%145,268
Oct 20, 202514.2014.2614.1414.2014.100.50%160,549
Oct 17, 202514.0814.1614.0514.1314.030.43%159,289
Oct 16, 202514.1714.2414.0314.0713.97-0.71%143,776
Oct 15, 202514.2114.2214.0514.1714.07-0.14%163,268
Oct 14, 202514.1414.2414.0714.1913.99-0.28%200,023
Oct 13, 202514.2314.2314.1214.2314.031.07%144,323
Oct 10, 202514.3814.4214.0414.0813.88-1.81%285,253
Oct 9, 202514.4214.4514.3014.3414.14-0.28%172,567
Oct 8, 202514.3514.3914.3214.3814.180.63%224,702
Oct 7, 202514.3314.4014.2914.2914.090.14%316,646
Oct 6, 202514.2614.3014.2014.2714.07-0.07%255,970
Oct 3, 202514.2714.3014.1814.2814.08-0.14%213,070
Oct 2, 202514.3014.3214.1714.3014.100.35%218,968
Oct 1, 202514.1714.2514.1514.2514.05-185,686
Sep 30, 202514.0614.2514.0614.2514.050.49%273,156
Sep 29, 202514.1414.1914.1014.1813.980.78%169,416
Sep 26, 202514.1114.1614.0514.0713.87-0.50%170,848
Sep 25, 202514.0814.1413.9714.1413.940.43%174,970
Sep 24, 202514.2214.2214.0814.0813.88-0.71%172,032
Sep 23, 202514.3014.3414.1514.1813.98-0.63%136,454
Sep 22, 202514.1714.3214.1714.2714.070.71%186,797
Sep 19, 202514.1414.1914.0414.1713.970.35%229,282
Sep 18, 202514.1414.1414.0614.1213.920.43%205,853
Sep 17, 202514.1414.1814.0314.0613.87-0.28%158,110
Sep 16, 202514.1814.1814.0814.1013.90-0.35%246,501
Sep 15, 202514.1414.1714.0514.1513.95-0.28%166,767
Sep 12, 202514.2414.2514.1814.1913.90-0.31%191,784
Sep 11, 202514.2214.2514.2014.2313.940.31%133,985
Sep 10, 202514.1614.2214.1214.1913.900.71%217,693
Sep 9, 202514.1414.1514.0514.0913.80-0.28%163,958
Sep 8, 202514.0914.1414.0714.1313.840.43%111,198
Sep 5, 202514.1514.1513.9914.0713.780.14%110,893
Sep 4, 202513.9314.0913.9314.0513.760.64%138,494
Sep 3, 202513.9714.0313.9113.9613.670.29%168,655
Sep 2, 202513.8813.9713.8513.9213.63-0.50%245,615
Aug 29, 202514.1014.1413.9613.9913.70-0.57%187,863
Aug 28, 202514.0514.0713.9614.0713.780.43%183,917
Aug 27, 202514.0214.0313.9614.0113.720.07%108,706
Aug 26, 202513.9614.0313.9214.0013.710.36%110,001
Aug 25, 202513.8713.9913.8513.9513.660.72%175,959
Aug 22, 202513.7713.9613.7613.8513.560.65%119,581
Aug 21, 202513.8913.8913.7213.7613.47-0.29%136,559
Aug 20, 202513.8813.9213.6813.8013.51-0.58%256,544
Aug 19, 202514.0114.0113.8513.8813.59-0.50%138,016
Aug 18, 202513.8313.9613.8213.9513.660.87%135,160
Aug 15, 202513.9614.0413.8313.8313.54-1.64%147,890
Aug 14, 202514.0214.1114.0114.0613.670.14%125,468
Aug 13, 202514.0914.1014.0114.0413.65-0.07%148,475
Aug 12, 202514.0114.0513.9614.0513.660.57%110,612
Aug 11, 202514.0114.0213.9013.9713.58-203,768
Aug 8, 202514.0014.0513.9413.9713.58-0.21%222,654
Aug 7, 202513.9314.0013.9214.0013.611.16%285,418
Aug 6, 202513.8013.9113.7913.8413.460.51%194,356
Aug 5, 202513.7813.8813.7113.7713.390.07%221,774
Aug 4, 202513.6713.8513.6713.7613.381.03%146,595
Aug 1, 202513.7013.7413.5813.6213.24-1.23%181,008
Jul 31, 202513.8413.8913.7513.7913.41-206,414
Jul 30, 202513.7213.8113.7213.7913.410.29%204,341
Jul 29, 202513.8213.8313.7213.7513.37-0.22%227,905
Jul 28, 202513.7813.8213.7613.7813.40-182,971
Jul 25, 202513.7713.8213.7713.7813.40-96,186
Jul 24, 202513.7613.8213.7513.7813.40-116,482
Jul 23, 202513.7713.8413.7613.7813.400.29%154,609
Jul 22, 202513.7913.8213.7313.7413.36-0.43%130,528
Jul 21, 202513.8513.8713.7513.8013.420.36%214,515
Jul 18, 202513.7613.7713.6913.7513.37-0.15%163,891
Jul 17, 202513.7313.8213.7313.7713.390.22%172,224