Stockscreener 앱 받기
52.00
0.21%
0.11
시간 외 거래:
51.99
-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 |
|---|---|---|---|---|---|
| 2025-11-26 | $52.00 | $51.87 | $0.135 | 578,474.0 | +0.21% |
| 2025-11-25 | $51.98 | $51.84 | $0.135 | 690,626.0 | +0.23% |
| 2025-11-24 | $51.81 | $51.73 | $0.085 | 459,802.0 | +0.14% |
| 2025-11-21 | $51.75 | $51.62 | $0.13 | 697,899.0 | +0.19% |
| 2025-11-20 | $51.64 | $51.55 | $0.09 | 611,697.0 | +0.14% |
| 2025-11-19 | $51.65 | $51.49 | $0.1555 | 794,898.0 | +0.00% |
| 2025-11-18 | $51.66 | $51.49 | $0.17 | 635,606.0 | +0.08% |
| 2025-11-17 | $51.57 | $51.47 | $0.0961 | 904,185.0 | +0.08% |
| 2025-11-14 | $51.66 | $51.45 | $0.21 | 562,971.0 | -0.23% |
| 2025-11-13 | $51.65 | $51.54 | $0.11 | 352,570.0 | -0.25% |
| 2025-11-12 | $51.72 | $51.66 | $0.06 | 524,395.0 | +0.12% |
| 2025-11-11 | $51.71 | $51.60 | $0.11 | 256,292.0 | +0.25% |
| 2025-11-10 | $51.60 | $51.51 | $0.09 | 309,753.0 | -0.12% |
| 2025-11-07 | $51.63 | $51.54 | $0.09 | 293,602.0 | +0.04% |
| 2025-11-06 | $51.87 | $51.49 | $0.38 | 592,543.0 | +0.25% |
| 2025-11-05 | $51.55 | $51.41 | $0.145 | 271,862.0 | -0.18% |
| 2025-11-04 | $51.59 | $51.50 | $0.085 | 279,040.0 | -0.03% |
| 2025-11-03 | $51.83 | $51.46 | $0.37 | 419,405.0 | -0.04% |
| 2025-10-31 | $51.68 | $51.55 | $0.1349 | 682,272.0 | -0.49% |
| 2025-10-30 | $51.85 | $51.73 | $0.12 | 428,921.0 | -0.14% |
| 2025-10-29 | $52.14 | $51.80 | $0.34 | 337,718.0 | -0.38% |
| 2025-10-28 | $52.10 | $52.03 | $0.07 | 429,390.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $52.00 | $51.41 | $0.595 | 9,814,094.0 | +0.87% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):