Stockscreener 앱 받기
51.62
0.14%
-0.065
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 |
|---|---|---|---|---|---|
| 2025-12-19 | $51.69 | $51.61 | $0.0795 | 329,908.0 | -0.13% |
| 2025-12-18 | $51.73 | $51.63 | $0.0948 | 400,997.0 | +0.19% |
| 2025-12-17 | $51.62 | $51.53 | $0.0906 | 1,602,612.0 | -0.04% |
| 2025-12-16 | $51.60 | $51.47 | $0.1279 | 556,954.0 | +0.14% |
| 2025-12-15 | $51.58 | $51.48 | $0.105 | 421,787.0 | +0.17% |
| 2025-12-12 | $51.51 | $51.42 | $0.0929 | 248,034.0 | -0.21% |
| 2025-12-11 | $51.70 | $51.55 | $0.15 | 343,761.0 | +0.02% |
| 2025-12-10 | $51.58 | $51.37 | $0.205 | 258,829.0 | +0.27% |
| 2025-12-09 | $51.56 | $51.40 | $0.16 | 487,962.0 | -0.02% |
| 2025-12-08 | $51.57 | $51.40 | $0.17 | 260,270.0 | -0.23% |
| 2025-12-05 | $51.62 | $51.52 | $0.10 | 390,671.0 | -0.21% |
| 2025-12-04 | $51.73 | $51.60 | $0.13 | 388,132.0 | -0.08% |
| 2025-12-03 | $51.73 | $51.63 | $0.0966 | 535,833.0 | +0.16% |
| 2025-12-02 | $51.63 | $51.53 | $0.1023 | 465,210.0 | +0.00% |
| 2025-12-01 | $51.64 | $51.55 | $0.09 | 289,733.0 | -0.27% |
| 2025-11-28 | $51.81 | $51.70 | $0.113 | 92,273.0 | -0.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $51.73 | $51.37 | $0.36 | 6,980,693.0 | -0.24% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):