Stockscreener 앱 받기
51.16
0.04%
-0.02
시간 외 거래:
51.16
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 |
|---|---|---|---|---|---|
| 2026-04-28 | $51.18 | $51.08 | $0.1026 | 382,124.0 | -0.04% |
| 2026-04-27 | $51.28 | $51.13 | $0.15 | 464,907.0 | -0.18% |
| 2026-04-24 | $51.28 | $51.15 | $0.135 | 314,283.0 | +0.16% |
| 2026-04-23 | $51.32 | $51.09 | $0.2249 | 687,448.0 | -0.12% |
| 2026-04-22 | $51.36 | $51.22 | $0.14 | 418,205.0 | +0.08% |
| 2026-04-21 | $51.38 | $51.17 | $0.21 | 383,882.0 | -0.33% |
| 2026-04-20 | $51.45 | $51.32 | $0.1299 | 850,853.0 | -0.08% |
| 2026-04-17 | $51.48 | $51.35 | $0.13 | 333,557.0 | +0.47% |
| 2026-04-16 | $51.37 | $51.16 | $0.21 | 463,608.0 | -0.12% |
| 2026-04-15 | $51.32 | $51.20 | $0.12 | 272,102.0 | -0.08% |
| 2026-04-14 | $51.32 | $51.16 | $0.16 | 825,514.0 | +0.27% |
| 2026-04-13 | $51.15 | $50.99 | $0.1588 | 219,218.0 | +0.22% |
| 2026-04-10 | $51.16 | $51.03 | $0.13 | 276,437.0 | -0.12% |
| 2026-04-09 | $51.20 | $51.00 | $0.205 | 480,519.0 | +0.00% |
| 2026-04-08 | $51.27 | $51.04 | $0.23 | 992,732.0 | +0.37% |
| 2026-04-07 | $50.94 | $50.68 | $0.2546 | 618,357.0 | +0.18% |
| 2026-04-06 | $50.91 | $50.80 | $0.115 | 390,043.0 | -0.20% |
| 2026-04-02 | $50.96 | $50.74 | $0.22 | 1,795,761.0 | +0.23% |
| 2026-04-01 | $50.88 | $50.72 | $0.1553 | 855,353.0 | +0.09% |
| 2026-03-31 | $50.86 | $50.68 | $0.18 | 644,784.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $51.48 | $50.68 | $0.7996 | 11,407,027.0 | +0.81% |
| 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% |
0.02%
0.86%
자본화:
|
볼륨(24시간):