Get the Stockscreener App
51.55
0.03%
0.016
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 November 04, 2025, is $51.55.
- 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 6.43% to $51.55 now.
- The 52-week high stock price for EVTR is $52.14, representing a 1.15% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for EVTR is $49.26, indicating a -4.43% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $51.59 | $51.50 | $0.085 | 262,051.0 | +0.03% |
| Nov 03, 2025 | $51.83 | $51.46 | $0.37 | 419,405.0 | -0.04% |
| Oct 31, 2025 | $51.68 | $51.55 | $0.1349 | 682,272.0 | -0.49% |
| Oct 30, 2025 | $51.85 | $51.73 | $0.12 | 428,921.0 | -0.14% |
| Oct 29, 2025 | $52.14 | $51.80 | $0.34 | 337,718.0 | -0.38% |
| Oct 28, 2025 | $52.10 | $52.03 | $0.07 | 429,390.0 | -0.02% |
| Oct 27, 2025 | $52.09 | $51.94 | $0.155 | 431,370.0 | +0.10% |
| Oct 24, 2025 | $52.04 | $51.92 | $0.12 | 523,666.0 | +0.19% |
| Oct 23, 2025 | $52.01 | $51.92 | $0.086 | 874,948.0 | -0.08% |
| Oct 22, 2025 | $52.10 | $51.98 | $0.12 | 437,658.0 | -0.19% |
| Oct 21, 2025 | $52.10 | $51.99 | $0.105 | 652,543.0 | +0.27% |
| Oct 20, 2025 | $51.99 | $51.90 | $0.0893 | 397,879.0 | +0.12% |
| Oct 17, 2025 | $51.97 | $51.86 | $0.1058 | 631,108.0 | -0.15% |
| Oct 16, 2025 | $51.99 | $51.79 | $0.1991 | 673,467.0 | +0.31% |
| Oct 15, 2025 | $51.90 | $51.80 | $0.1035 | 530,131.0 | -0.04% |
| Oct 14, 2025 | $51.86 | $51.68 | $0.1799 | 950,513.0 | +0.17% |
| Oct 13, 2025 | $51.75 | $51.60 | $0.15 | 331,226.0 | +0.19% |
| Oct 10, 2025 | $51.69 | $51.55 | $0.1399 | 333,035.0 | +0.33% |
| Oct 09, 2025 | $51.60 | $51.46 | $0.14 | 641,293.0 | -0.12% |
| Oct 08, 2025 | $51.70 | $51.52 | $0.18 | 491,657.0 | -0.08% |
| Oct 07, 2025 | $51.65 | $51.52 | $0.1235 | 434,193.0 | +0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $51.83 | $51.46 | $0.37 | 681,456.0 | -0.01% |
| 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% |
0.22%
Cap:
|
Volume (24h):