51.10
price down icon0.04%   -0.02
after-market After Hours: 51.10
loading

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 August 06, 2025, is $51.10.
  • 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 5.51% to $51.10 now.
  • The 52-week high stock price for EVTR is $52.49, representing a 2.72% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for EVTR is $49.26, indicating a -3.60% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about EVTR historical price data:
Date High Low High - Low Volume % Change
Aug 06, 2025 $51.12 $50.93 $0.185 860,227.0 -0.04%
Aug 05, 2025 $51.15 $51.02 $0.125 549,049.0 +0.05%
Aug 04, 2025 $51.10 $51.00 $0.1051 321,984.0 +0.23%
Aug 01, 2025 $51.02 $50.87 $0.155 249,663.0 +0.63%
Jul 31, 2025 $50.70 $50.61 $0.095 512,559.0 -0.26%
Jul 30, 2025 $50.92 $50.75 $0.169 335,319.0 -0.18%
Jul 29, 2025 $50.92 $50.70 $0.22 315,655.0 +0.45%
Jul 28, 2025 $50.69 $50.65 $0.045 1,267,940.0 -0.20%
Jul 25, 2025 $50.76 $50.60 $0.1552 526,774.0 +0.22%
Jul 24, 2025 $50.70 $50.57 $0.13 1,142,395.0 -0.16%
Jul 23, 2025 $50.74 $50.71 $0.03 54,624.0 -0.12%
Jul 22, 2025 $50.80 $50.70 $0.1001 220,683.0 +0.16%
Jul 21, 2025 $50.77 $50.66 $0.105 553,697.0 +0.30%
Jul 18, 2025 $50.62 $50.52 $0.105 421,546.0 +0.16%
Jul 17, 2025 $50.56 $50.42 $0.14 565,411.0 +0.02%
Jul 16, 2025 $50.48 $50.32 $0.1556 198,690.0 +0.20%
Jul 15, 2025 $50.52 $50.34 $0.18 280,839.0 -0.26%
Jul 14, 2025 $50.51 $50.42 $0.0908 173,819.0 +0.00%
Jul 11, 2025 $50.57 $50.47 $0.10 184,145.0 -0.36%
Jul 10, 2025 $50.71 $50.62 $0.095 296,950.0 -0.02%
Jul 09, 2025 $50.72 $50.56 $0.16 429,332.0 +0.36%
Jul 08, 2025 $50.56 $50.44 $0.12 272,398.0 -0.07%

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
Aug, 2025 $51.15 $50.87 $0.28 2,841,150.0 +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%
exchange_traded_fund VTV
$177.03
price down icon 0.10%
exchange_traded_fund VUG
$455.78
price up icon 1.35%
exchange_traded_fund IJH
$62.66
price down icon 0.32%
exchange_traded_fund EFA
$89.02
price up icon 0.66%
exchange_traded_fund IWF
$442.94
price up icon 1.38%
exchange_traded_fund QQQ
$567.32
price up icon 1.26%
Cap:     |  Volume (24h):