Stockscreener 앱 받기
51.52
0.03%
-0.015
시간 외 거래:
51.52
0.005
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $51.59 | $51.50 | $0.085 | 279,035.0 | -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% |
| 2025-10-27 | $52.09 | $51.94 | $0.155 | 431,370.0 | +0.10% |
| 2025-10-24 | $52.04 | $51.92 | $0.12 | 523,666.0 | +0.19% |
| 2025-10-23 | $52.01 | $51.92 | $0.086 | 874,948.0 | -0.08% |
| 2025-10-22 | $52.10 | $51.98 | $0.12 | 437,658.0 | -0.19% |
| 2025-10-21 | $52.10 | $51.99 | $0.105 | 652,543.0 | +0.27% |
| 2025-10-20 | $51.99 | $51.90 | $0.0893 | 397,879.0 | +0.12% |
| 2025-10-17 | $51.97 | $51.86 | $0.1058 | 631,108.0 | -0.15% |
| 2025-10-16 | $51.99 | $51.79 | $0.1991 | 673,467.0 | +0.31% |
| 2025-10-15 | $51.90 | $51.80 | $0.1035 | 530,131.0 | -0.04% |
| 2025-10-14 | $51.86 | $51.68 | $0.1799 | 950,513.0 | +0.17% |
| 2025-10-13 | $51.75 | $51.60 | $0.15 | 331,226.0 | +0.19% |
| 2025-10-10 | $51.69 | $51.55 | $0.1399 | 333,035.0 | +0.33% |
| 2025-10-09 | $51.60 | $51.46 | $0.14 | 641,293.0 | -0.12% |
| 2025-10-08 | $51.70 | $51.52 | $0.18 | 491,657.0 | -0.08% |
| 2025-10-07 | $51.65 | $51.52 | $0.1235 | 434,193.0 | +0.12% |
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 | $51.83 | $51.46 | $0.37 | 698,440.0 | -0.07% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):