Stockscreener 앱 받기
51.29
0.19%
0.095
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $51.34 | $51.17 | $0.1739 | 777,475.0 | +0.19% |
| 2025-08-25 | $51.24 | $51.15 | $0.10 | 252,472.0 | -0.13% |
| 2025-08-22 | $51.26 | $51.03 | $0.23 | 276,230.0 | +0.53% |
| 2025-08-21 | $51.06 | $50.92 | $0.1365 | 275,550.0 | -0.23% |
| 2025-08-20 | $51.12 | $51.03 | $0.09 | 249,372.0 | +0.10% |
| 2025-08-19 | $51.08 | $51.00 | $0.08 | 1,862,787.0 | +0.16% |
| 2025-08-18 | $51.03 | $50.93 | $0.10 | 587,401.0 | -0.06% |
| 2025-08-15 | $51.06 | $50.97 | $0.0945 | 280,845.0 | -0.14% |
| 2025-08-14 | $51.14 | $51.05 | $0.095 | 167,789.0 | -0.25% |
| 2025-08-13 | $51.24 | $51.14 | $0.10 | 258,318.0 | +0.39% |
| 2025-08-12 | $51.03 | $50.93 | $0.1014 | 1,498,356.0 | -0.06% |
| 2025-08-11 | $51.06 | $51.00 | $0.0635 | 170,519.0 | +0.13% |
| 2025-08-08 | $51.04 | $50.94 | $0.10 | 205,856.0 | -0.22% |
| 2025-08-07 | $51.17 | $51.05 | $0.115 | 375,962.0 | -0.03% |
| 2025-08-06 | $51.12 | $50.93 | $0.185 | 860,227.0 | -0.04% |
| 2025-08-05 | $51.15 | $51.02 | $0.125 | 549,049.0 | +0.05% |
| 2025-08-04 | $51.10 | $51.00 | $0.1051 | 321,984.0 | +0.23% |
| 2025-08-01 | $51.02 | $50.87 | $0.155 | 249,663.0 | +0.63% |
| 2025-07-31 | $50.70 | $50.61 | $0.095 | 512,559.0 | -0.26% |
| 2025-07-30 | $50.92 | $50.75 | $0.169 | 335,319.0 | -0.18% |
| 2025-07-29 | $50.92 | $50.70 | $0.22 | 315,655.0 | +0.45% |
Eaton Vance Total Return Bond Etf 주식 (EVTR) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Total Return Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Total Return Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.34 | $50.87 | $0.475 | 9,997,330.0 | +1.24% |
| 2025-07 | $50.92 | $50.32 | $0.5956 | 8,887,992.0 | -0.40% |
| 2025-06 | $51.01 | $50.02 | $0.99 | 5,831,121.0 | +1.28% |
| 2025-05 | $50.74 | $49.76 | $0.9799 | 5,367,660.0 | -0.85% |
| 2025-04 | $51.24 | $49.32 | $1.92 | 5,749,294.0 | +0.04% |
| 2025-03 | $50.99 | $50.42 | $0.5699 | 5,178,845.0 | -0.43% |
| 2025-02 | $50.97 | $49.75 | $1.22 | 4,740,639.0 | +1.68% |
| 2025-01 | $50.32 | $49.26 | $1.06 | 6,952,209.0 | +0.30% |
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.08 | $49.54 | $1.54 | 3,810,930.0 | -1.66% |
| 2024-11 | $50.86 | $50.06 | $0.7995 | 6,849,987.0 | +0.71% |
| 2024-10 | $52.00 | $50.25 | $1.75 | 4,571,928.0 | -2.72% |
| 2024-09 | $52.49 | $51.30 | $1.19 | 4,441,047.0 | +0.99% |
| 2024-08 | $51.70 | $50.70 | $1.00 | 2,093,140.0 | +1.22% |
| 2024-07 | $50.67 | $49.34 | $1.33 | 1,240,031.0 | +2.05% |
| 2024-06 | $50.20 | $49.31 | $0.89 | 715,356.0 | +1.04% |
| 2024-05 | $49.76 | $48.54 | $1.22 | 707,739.0 | +1.27% |
| 2024-04 | $49.04 | $48.43 | $0.61 | 1,430,851.0 | +0.00% |
0.26%
0.11%
자본화:
|
볼륨(24시간):