Get the Stockscreener App
48.14
0.06%
-0.0301
After Hours:
48.14
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History
The historical daily chart and data for Eaton Vance Total Return Bond Etf stock (EVTR), show that the latest closing stock price as of October 05, 2026, is $48.14.
- Eaton Vance Total Return Bond Etf all-time high stock price is $52.49, occurred on September 18, 2024.
- The lowest Eaton Vance Total Return Bond Etf stock price recorded was $48.43 on April 16, 2024. Since then, Eaton Vance Total Return Bond Etf's stock price has risen over -0.60% to $48.14 now.
- The 52-week high stock price for EVTR is $52.15, representing a 8.33% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for EVTR is $48.55, indicating a 0.86% decrease from the current share price, occurred on September 25, 2026.
The table below shows more information about EVTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 05, 2026 | $48.21 | $48.03 | $0.1758 | 1,593,891.0 | -0.06% |
| Oct 02, 2026 | $48.44 | $48.13 | $0.3085 | 907,795.0 | -0.25% |
| Oct 01, 2026 | $48.41 | $48.00 | $0.4077 | 2,097,591.0 | +0.21% |
| Sep 30, 2026 | $48.35 | $48.11 | $0.24 | 957,591.0 | -0.60% |
| Sep 29, 2026 | $48.53 | $48.34 | $0.195 | 1,682,834.0 | -0.08% |
| Sep 28, 2026 | $48.62 | $48.44 | $0.185 | 926,972.0 | -0.47% |
| Sep 25, 2026 | $48.79 | $48.55 | $0.231 | 2,708,766.0 | +0.16% |
| Sep 24, 2026 | $49.01 | $48.66 | $0.35 | 607,017.0 | -0.53% |
| Sep 23, 2026 | $49.36 | $48.84 | $0.5241 | 641,490.0 | -0.91% |
| Sep 22, 2026 | $49.46 | $49.32 | $0.1378 | 590,761.0 | -0.02% |
| Sep 21, 2026 | $49.41 | $49.32 | $0.095 | 483,966.0 | +0.35% |
| Sep 18, 2026 | $49.33 | $49.22 | $0.11 | 431,809.0 | -0.42% |
| Sep 17, 2026 | $49.47 | $49.35 | $0.12 | 520,816.0 | +0.57% |
| Sep 16, 2026 | $49.40 | $49.15 | $0.245 | 843,565.0 | -0.08% |
| Sep 15, 2026 | $49.28 | $49.16 | $0.125 | 1,180,200.0 | -0.12% |
| Sep 14, 2026 | $49.40 | $49.16 | $0.2369 | 1,422,231.0 | -0.14% |
| Sep 11, 2026 | $49.51 | $49.30 | $0.2148 | 852,795.0 | -0.07% |
| Sep 10, 2026 | $49.54 | $49.35 | $0.19 | 1,840,055.0 | -0.77% |
| Sep 09, 2026 | $49.87 | $49.66 | $0.205 | 526,488.0 | -0.14% |
Eaton Vance Total Return Bond Etf Stock (EVTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $48.44 | $48.00 | $0.44 | 6,193,168.0 | -0.10% |
| Sep, 2026 | $49.98 | $48.11 | $1.87 | 19,032,846.0 | -3.48% |
| Aug, 2026 | $50.44 | $49.45 | $0.99 | 12,407,122.0 | +0.10% |
| Jul, 2026 | $50.77 | $49.80 | $0.975 | 10,602,686.0 | -1.64% |
| Jun, 2026 | $51.53 | $50.41 | $1.12 | 11,653,693.0 | -0.14% |
| May, 2026 | $51.23 | $50.09 | $1.14 | 9,365,166.0 | -0.04% |
| Apr, 2026 | $51.48 | $50.68 | $0.7996 | 11,776,472.0 | +0.10% |
| Mar, 2026 | $51.89 | $50.41 | $1.48 | 11,490,695.0 | -2.42% |
| Feb, 2026 | $52.15 | $51.40 | $0.75 | 11,525,456.0 | +1.05% |
| Jan, 2026 | $51.82 | $51.42 | $0.4012 | 12,243,038.0 | -0.06% |
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.73 | $51.30 | $0.4263 | 9,102,470.0 | -0.27% |
| Nov, 2025 | $52.00 | $51.41 | $0.595 | 9,327,893.0 | +0.37% |
| Oct, 2025 | $52.14 | $51.46 | $0.68 | 13,032,982.0 | +0.19% |
| Sep, 2025 | $52.04 | $50.97 | $1.07 | 13,730,083.0 | +0.68% |
| Aug, 2025 | $51.42 | $50.87 | $0.555 | 10,335,874.0 | +0.87% |
| Jul, 2025 | $50.92 | $50.32 | $0.5956 | 8,887,992.0 | -0.40% |
| Jun, 2025 | $51.01 | $50.02 | $0.99 | 5,831,121.0 | +1.28% |
| May, 2025 | $50.74 | $49.76 | $0.9799 | 5,367,660.0 | -0.85% |
| Apr, 2025 | $51.24 | $49.32 | $1.92 | 5,749,294.0 | +0.04% |
| Mar, 2025 | $50.99 | $50.42 | $0.5699 | 5,178,845.0 | -0.43% |
| Feb, 2025 | $50.97 | $49.75 | $1.22 | 4,740,639.0 | +1.68% |
| Jan, 2025 | $50.32 | $49.26 | $1.06 | 6,952,209.0 | +0.30% |
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.08 | $49.54 | $1.54 | 3,810,930.0 | -1.66% |
| Nov, 2024 | $50.86 | $50.06 | $0.7995 | 6,849,987.0 | +0.71% |
| Oct, 2024 | $52.00 | $50.25 | $1.75 | 4,571,928.0 | -2.72% |
| Sep, 2024 | $52.49 | $51.30 | $1.19 | 4,441,047.0 | +0.99% |
| Aug, 2024 | $51.70 | $50.70 | $1.00 | 2,093,140.0 | +1.22% |
| Jul, 2024 | $50.67 | $49.34 | $1.33 | 1,240,031.0 | +2.05% |
| Jun, 2024 | $50.20 | $49.31 | $0.89 | 715,356.0 | +1.04% |
| May, 2024 | $49.76 | $48.54 | $1.22 | 707,739.0 | +1.27% |
| Apr, 2024 | $49.04 | $48.43 | $0.61 | 1,430,851.0 | +0.00% |
0.98%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):