Get the Stockscreener App
51.58
0.15%
-0.08
Pre-market:
53.62
2.04
+3.96%
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 January 08, 2026, is $51.58.
- 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 6.50% to $51.58 now.
- The 52-week high stock price for EVTR is $52.14, representing a 1.09% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for EVTR is $49.26, indicating a -4.50% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $51.60 | $51.55 | $0.055 | 532,553.0 | -0.15% |
| Jan 07, 2026 | $51.71 | $51.60 | $0.106 | 468,146.0 | +0.11% |
| Jan 06, 2026 | $51.60 | $51.49 | $0.11 | 472,379.0 | -0.03% |
| Jan 05, 2026 | $51.63 | $51.51 | $0.1163 | 704,606.0 | +0.33% |
| Jan 02, 2026 | $51.59 | $51.43 | $0.16 | 498,240.0 | -0.10% |
| Dec 31, 2025 | $51.62 | $51.50 | $0.12 | 777,558.0 | -0.19% |
| Dec 30, 2025 | $51.63 | $51.55 | $0.0801 | 740,216.0 | +0.04% |
| Dec 29, 2025 | $51.64 | $51.56 | $0.0762 | 294,180.0 | +0.06% |
| Dec 26, 2025 | $51.62 | $51.51 | $0.11 | 229,899.0 | +0.06% |
| Dec 24, 2025 | $51.53 | $51.44 | $0.095 | 168,923.0 | +0.19% |
| Dec 23, 2025 | $51.42 | $51.30 | $0.1163 | 353,474.0 | -0.39% |
| Dec 22, 2025 | $51.66 | $51.58 | $0.0814 | 222,290.0 | +0.00% |
| Dec 19, 2025 | $51.69 | $51.61 | $0.0795 | 442,703.0 | -0.12% |
| Dec 18, 2025 | $51.73 | $51.63 | $0.0948 | 400,997.0 | +0.19% |
| Dec 17, 2025 | $51.62 | $51.53 | $0.0906 | 1,602,612.0 | -0.04% |
| Dec 16, 2025 | $51.60 | $51.47 | $0.1279 | 556,954.0 | +0.14% |
| Dec 15, 2025 | $51.58 | $51.48 | $0.105 | 421,787.0 | +0.17% |
| Dec 12, 2025 | $51.51 | $51.42 | $0.0929 | 248,034.0 | -0.21% |
| Dec 11, 2025 | $51.70 | $51.55 | $0.15 | 343,761.0 | +0.02% |
| Dec 10, 2025 | $51.58 | $51.37 | $0.205 | 258,829.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $51.71 | $51.43 | $0.28 | 3,208,477.0 | +0.16% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):