Stockscreener 앱 받기
50.17
0.30%
-0.15
시간 외 거래:
50.18
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $50.32 | $50.16 | $0.1599 | 252,397.0 | -0.30% |
| 2026-08-13 | $50.38 | $50.26 | $0.125 | 390,249.0 | +0.40% |
| 2026-08-12 | $50.23 | $50.12 | $0.115 | 511,171.0 | +0.04% |
| 2026-08-11 | $50.18 | $50.08 | $0.0989 | 448,033.0 | +0.10% |
| 2026-08-10 | $50.18 | $50.04 | $0.14 | 727,602.0 | -0.38% |
| 2026-08-07 | $50.31 | $50.16 | $0.1499 | 460,239.0 | +0.24% |
| 2026-08-06 | $50.27 | $50.09 | $0.18 | 347,759.0 | -0.30% |
| 2026-08-05 | $50.28 | $50.19 | $0.09 | 582,435.0 | +0.06% |
| 2026-08-04 | $50.24 | $50.13 | $0.11 | 443,603.0 | +0.48% |
| 2026-08-03 | $50.03 | $49.45 | $0.5827 | 612,224.0 | +0.24% |
| 2026-07-31 | $49.98 | $49.80 | $0.185 | 560,641.0 | -0.70% |
| 2026-07-30 | $50.30 | $50.16 | $0.1371 | 494,096.0 | +0.06% |
| 2026-07-29 | $50.39 | $50.17 | $0.22 | 363,125.0 | -0.32% |
| 2026-07-28 | $50.42 | $50.27 | $0.1459 | 406,580.0 | +0.32% |
| 2026-07-27 | $50.26 | $50.17 | $0.0812 | 869,852.0 | +0.22% |
| 2026-07-24 | $50.20 | $50.05 | $0.15 | 536,376.0 | +0.08% |
| 2026-07-23 | $50.10 | $50.02 | $0.0844 | 429,954.0 | -0.30% |
| 2026-07-22 | $50.28 | $50.19 | $0.088 | 414,476.0 | -0.16% |
| 2026-07-21 | $50.35 | $50.25 | $0.105 | 380,060.0 | -0.20% |
| 2026-07-20 | $50.55 | $50.35 | $0.20 | 494,665.0 | -0.26% |
| 2026-07-17 | $50.65 | $50.51 | $0.14 | 343,338.0 | -0.02% |
| 2026-07-16 | $50.53 | $50.42 | $0.1092 | 443,342.0 | -0.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $50.38 | $49.45 | $0.935 | 5,028,109.0 | +0.58% |
| 2026-07 | $50.77 | $49.80 | $0.975 | 10,602,686.0 | -1.64% |
| 2026-06 | $51.53 | $50.41 | $1.12 | 11,653,693.0 | -0.14% |
| 2026-05 | $51.23 | $50.09 | $1.14 | 9,365,166.0 | -0.04% |
| 2026-04 | $51.48 | $50.68 | $0.7996 | 11,776,472.0 | +0.10% |
| 2026-03 | $51.89 | $50.41 | $1.48 | 11,490,695.0 | -2.42% |
| 2026-02 | $52.15 | $51.40 | $0.75 | 11,525,456.0 | +1.05% |
| 2026-01 | $51.82 | $51.42 | $0.4012 | 12,243,038.0 | -0.06% |
Eaton Vance Total Return Bond Etf 주식 (EVTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.73 | $51.30 | $0.4263 | 9,102,470.0 | -0.27% |
| 2025-11 | $52.00 | $51.41 | $0.595 | 9,327,893.0 | +0.37% |
| 2025-10 | $52.14 | $51.46 | $0.68 | 13,032,982.0 | +0.19% |
| 2025-09 | $52.04 | $50.97 | $1.07 | 13,730,083.0 | +0.68% |
| 2025-08 | $51.42 | $50.87 | $0.555 | 10,335,874.0 | +0.87% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):