Eaton Vance Total Return Bond ETF (EVTR)

Last Price49.88

Change-0.14 (-0.28%)

NYSE· Last Trade: Jul 31st, 9:00 PM EDT

Historical Prices For Eaton Vance Total Return Bond ETF (EVTR)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	49.95	49.98	49.80	49.88	561,168	49.88
7/30/2026	50.25	50.30	50.16	50.23	494,097	50.23
7/29/2026	50.35	50.39	50.17	50.20	364,823	50.20
7/28/2026	50.33	50.42	50.27	50.36	406,651	50.36
7/27/2026	50.21	50.26	50.17	50.20	869,853	50.20
7/24/2026	50.05	50.20	50.05	50.09	536,378	50.09
7/23/2026	50.07	50.10	50.02	50.05	431,854	50.05
7/22/2026	50.24	50.28	50.19	50.20	415,911	50.20
7/21/2026	50.30	50.35	50.25	50.28	380,261	50.28
7/20/2026	50.54	50.55	50.35	50.38	494,965	50.38
7/17/2026	50.64	50.65	50.51	50.51	343,340	50.51
7/16/2026	50.47	50.53	50.42	50.52	444,817	50.52
7/15/2026	50.43	50.57	50.43	50.53	374,209	50.53
7/14/2026	50.45	50.50	50.36	50.40	462,379	50.40
7/13/2026	50.46	50.46	50.26	50.26	312,110	50.26
7/10/2026	50.54	50.54	50.42	50.47	410,988	50.47
7/09/2026	50.51	50.59	50.46	50.51	547,447	50.51
7/08/2026	50.47	50.50	50.34	50.45	491,403	50.45
7/07/2026	50.72	50.75	50.51	50.52	347,871	50.52
7/06/2026	50.77	50.77	50.68	50.76	356,962	50.76
7/02/2026	50.72	50.77	50.66	50.72	520,505	50.72
7/01/2026	50.57	50.71	50.57	50.66	1,042,415	50.66
6/30/2026	50.91	50.93	50.70	50.71	479,217	50.71
6/29/2026	51.14	51.20	51.08	51.15	307,632	51.15
6/26/2026	51.08	51.13	51.03	51.09	217,446	51.09
6/25/2026	51.12	51.14	51.03	51.04	285,090	51.04
6/24/2026	50.98	51.04	50.94	51.01	510,833	51.01
6/23/2026	50.81	50.83	50.75	50.76	1,593,092	50.76
6/22/2026	50.78	50.80	50.70	50.76	952,624	50.76
6/18/2026	50.89	50.97	50.84	50.85	470,305	50.85
6/17/2026	50.97	50.97	50.70	50.71	477,263	50.71
6/16/2026	51.53	51.53	50.86	50.94	409,331	50.94
6/15/2026	50.90	50.96	50.82	50.84	812,655	50.84
6/12/2026	50.80	50.88	50.68	50.76	336,709	50.76
6/11/2026	50.62	50.86	50.52	50.84	443,468	50.84
6/10/2026	50.66	50.66	50.48	50.50	601,469	50.50
6/09/2026	50.54	50.62	50.47	50.55	350,640	50.55
6/08/2026	50.59	50.64	50.41	50.41	338,062	50.41
6/05/2026	50.56	50.65	50.45	50.46	344,232	50.46
6/04/2026	50.80	50.80	50.70	50.72	417,464	50.72
6/03/2026	50.67	50.69	50.59	50.64	1,650,038	50.64
6/02/2026	50.82	50.89	50.71	50.77	398,614	50.77
6/01/2026	50.61	50.75	50.55	50.74	377,539	50.74
5/29/2026	50.72	50.82	50.72	50.78	295,200	50.78
5/28/2026	50.81	50.96	50.76	50.90	399,414	50.90
5/27/2026	50.87	50.90	50.78	50.82	586,079	50.82
5/26/2026	50.75	50.86	50.68	50.75	388,544	50.75
5/22/2026	50.65	50.65	50.47	50.60	286,447	50.60
5/21/2026	50.39	50.54	50.26	50.53	1,185,255	50.53
5/20/2026	50.25	50.49	50.15	50.44	484,538	50.44
5/19/2026	50.16	50.22	50.09	50.12	746,587	50.12
5/18/2026	50.47	50.76	50.29	50.36	429,913	50.36
5/15/2026	50.45	50.47	50.35	50.38	394,303	50.38
5/14/2026	50.88	50.90	50.70	50.70	417,330	50.70
5/13/2026	50.71	50.76	50.62	50.74	347,910	50.74
5/12/2026	50.70	50.77	50.70	50.72	397,257	50.72
5/11/2026	50.96	50.98	50.87	50.91	280,278	50.91
5/08/2026	50.99	51.08	50.95	51.02	301,020	51.02
5/07/2026	51.05	51.10	50.86	50.91	770,310	50.91
5/06/2026	51.01	51.23	50.95	51.01	457,313	51.01
5/05/2026	50.78	50.81	50.73	50.75	428,697	50.75
5/04/2026	50.85	50.86	50.59	50.69	295,010	50.69
5/01/2026	50.85	50.98	50.78	50.86	473,795	50.86