Get the Stockscreener App
51.29
0.19%
0.095
After Hours:
51.26
-0.03
-0.06%
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 26, 2025, is $51.29.
- 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 5.91% to $51.29 now.
- The 52-week high stock price for EVTR is $52.49, representing a 2.34% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EVTR is $49.26, indicating a -3.96% 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 |
|---|---|---|---|---|---|
| Aug 26, 2025 | $51.34 | $51.17 | $0.1739 | 777,475.0 | +0.19% |
| Aug 25, 2025 | $51.24 | $51.15 | $0.10 | 252,472.0 | -0.13% |
| Aug 22, 2025 | $51.26 | $51.03 | $0.23 | 276,230.0 | +0.53% |
| Aug 21, 2025 | $51.06 | $50.92 | $0.1365 | 275,550.0 | -0.23% |
| Aug 20, 2025 | $51.12 | $51.03 | $0.09 | 249,372.0 | +0.10% |
| Aug 19, 2025 | $51.08 | $51.00 | $0.08 | 1,862,787.0 | +0.16% |
| Aug 18, 2025 | $51.03 | $50.93 | $0.10 | 587,401.0 | -0.06% |
| Aug 15, 2025 | $51.06 | $50.97 | $0.0945 | 280,845.0 | -0.14% |
| Aug 14, 2025 | $51.14 | $51.05 | $0.095 | 167,789.0 | -0.25% |
| Aug 13, 2025 | $51.24 | $51.14 | $0.10 | 258,318.0 | +0.39% |
| Aug 12, 2025 | $51.03 | $50.93 | $0.1014 | 1,498,356.0 | -0.06% |
| Aug 11, 2025 | $51.06 | $51.00 | $0.0635 | 170,519.0 | +0.13% |
| Aug 08, 2025 | $51.04 | $50.94 | $0.10 | 205,856.0 | -0.22% |
| Aug 07, 2025 | $51.17 | $51.05 | $0.115 | 375,962.0 | -0.03% |
| 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% |
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 | $51.34 | $50.87 | $0.475 | 9,997,330.0 | +1.24% |
| 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% |
0.26%
0.11%
Cap:
|
Volume (24h):