Get the Stockscreener App
51.16
0.04%
-0.02
After Hours:
51.16
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 April 28, 2026, is $51.16.
- 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 5.64% to $51.16 now.
- The 52-week high stock price for EVTR is $52.15, representing a 1.94% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for EVTR is $49.76, indicating a -2.74% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $51.18 | $51.08 | $0.1026 | 382,124.0 | -0.04% |
| Apr 27, 2026 | $51.28 | $51.13 | $0.15 | 464,907.0 | -0.18% |
| Apr 24, 2026 | $51.28 | $51.15 | $0.135 | 314,283.0 | +0.16% |
| Apr 23, 2026 | $51.32 | $51.09 | $0.2249 | 687,448.0 | -0.12% |
| Apr 22, 2026 | $51.36 | $51.22 | $0.14 | 418,205.0 | +0.08% |
| Apr 21, 2026 | $51.38 | $51.17 | $0.21 | 383,882.0 | -0.33% |
| Apr 20, 2026 | $51.45 | $51.32 | $0.1299 | 850,853.0 | -0.08% |
| Apr 17, 2026 | $51.48 | $51.35 | $0.13 | 333,557.0 | +0.47% |
| Apr 16, 2026 | $51.37 | $51.16 | $0.21 | 463,608.0 | -0.12% |
| Apr 15, 2026 | $51.32 | $51.20 | $0.12 | 272,102.0 | -0.08% |
| Apr 14, 2026 | $51.32 | $51.16 | $0.16 | 825,514.0 | +0.27% |
| Apr 13, 2026 | $51.15 | $50.99 | $0.1588 | 219,218.0 | +0.22% |
| Apr 10, 2026 | $51.16 | $51.03 | $0.13 | 276,437.0 | -0.12% |
| Apr 09, 2026 | $51.20 | $51.00 | $0.205 | 480,519.0 | +0.00% |
| Apr 08, 2026 | $51.27 | $51.04 | $0.23 | 992,732.0 | +0.37% |
| Apr 07, 2026 | $50.94 | $50.68 | $0.2546 | 618,357.0 | +0.18% |
| Apr 06, 2026 | $50.91 | $50.80 | $0.115 | 390,043.0 | -0.20% |
| Apr 02, 2026 | $50.96 | $50.74 | $0.22 | 1,795,761.0 | +0.23% |
| Apr 01, 2026 | $50.88 | $50.72 | $0.1553 | 855,353.0 | +0.09% |
| Mar 31, 2026 | $50.86 | $50.68 | $0.18 | 644,784.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $51.48 | $50.68 | $0.7996 | 11,407,027.0 | +0.81% |
| 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% |
0.02%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):