Get the Stockscreener App
50.60
0.13%
0.065
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 May 22, 2026, is $50.60.
- 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 4.48% to $50.60 now.
- The 52-week high stock price for EVTR is $52.15, representing a 3.06% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for EVTR is $50.02, indicating a -1.15% decrease from the current share price, occurred on June 09, 2025.
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 |
|---|---|---|---|---|---|
| May 22, 2026 | $50.65 | $50.47 | $0.1799 | 286,445.0 | +0.13% |
| May 21, 2026 | $50.54 | $50.26 | $0.2799 | 1,185,254.0 | +0.19% |
| May 20, 2026 | $50.49 | $50.15 | $0.339 | 484,538.0 | +0.64% |
| May 19, 2026 | $50.22 | $50.09 | $0.135 | 746,585.0 | -0.48% |
| May 18, 2026 | $50.76 | $50.29 | $0.4714 | 429,912.0 | -0.04% |
| May 15, 2026 | $50.47 | $50.35 | $0.1177 | 394,302.0 | -0.63% |
| May 14, 2026 | $50.90 | $50.70 | $0.20 | 417,328.0 | -0.08% |
| May 13, 2026 | $50.76 | $50.62 | $0.14 | 347,909.0 | +0.04% |
| May 12, 2026 | $50.77 | $50.70 | $0.0699 | 397,256.0 | -0.37% |
| May 11, 2026 | $50.98 | $50.87 | $0.1099 | 280,278.0 | -0.23% |
| May 08, 2026 | $51.08 | $50.95 | $0.13 | 301,015.0 | +0.23% |
| May 07, 2026 | $51.10 | $50.86 | $0.2395 | 770,310.0 | -0.20% |
| May 06, 2026 | $51.23 | $50.95 | $0.28 | 457,312.0 | +0.51% |
| May 05, 2026 | $50.81 | $50.73 | $0.08 | 428,697.0 | +0.12% |
| May 04, 2026 | $50.86 | $50.59 | $0.27 | 295,009.0 | -0.33% |
| May 01, 2026 | $50.98 | $50.78 | $0.1999 | 473,795.0 | +0.12% |
| Apr 30, 2026 | $50.84 | $50.75 | $0.09 | 422,591.0 | -0.16% |
| Apr 29, 2026 | $51.08 | $50.84 | $0.245 | 328,978.0 | -0.54% |
| Apr 28, 2026 | $51.18 | $51.08 | $0.1026 | 382,124.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $51.23 | $50.09 | $1.14 | 7,982,390.0 | -0.39% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):