Dark

EVHY
Eaton Vance High Yield ETF
stock NYSE ETF

At Close

May 22, 2026 2:31:10 PM EDT

52.34USD+0.149%(+0.08)194,311

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.26)0

After-hours

May 22, 2026 4:10:30 PM EDT

52.33USD-0.011%(-0.01)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	52.3300	52.3343	52.2300	52.3343	+0.138%	194,311	0.000%
2026-05-21	52.0900	52.3484	52.0900	52.2623	+0.014%	2,512	+0.138%
2026-05-20	52.0300	52.2550	52.0300	52.2550	+0.519%	832	+0.152%
2026-05-19	51.9400	52.0150	51.8800	51.9850	-0.201%	3,421	+0.672%
2026-05-18	52.1500	52.1500	52.0400	52.0895	+0.007%	1,620	+0.470%
2026-05-15	52.1300	52.1399	52.0860	52.0860	-0.410%	619	+0.477%
2026-05-14	52.3496	52.3701	52.3003	52.3003	-0.038%	1,441	+0.065%
2026-05-13	52.2790	52.4000	52.2790	52.3200	+0.038%	2,211	+0.027%
2026-05-12	52.2200	52.3050	52.2200	52.3000	-0.155%	1,361	+0.066%
2026-05-11	52.5300	52.5300	52.3813	52.3813	-0.093%	5,554	-0.090%
2026-05-08	52.3800	52.5100	52.3799	52.4300	+0.239%	2,829	-0.183%
2026-05-07	52.4200	52.4200	52.3050	52.3050	-0.328%	7,172	+0.056%
2026-05-06	52.4200	52.4998	52.4200	52.4772	+0.358%	1,164	-0.272%
2026-05-05	52.2750	52.3200	52.2750	52.2900	+0.153%	1,189	+0.085%
2026-05-04	52.3100	52.3300	52.1702	52.2100	-0.300%	2,482	+0.238%
2026-05-01	52.4300	52.4470	52.3672	52.3672	+0.012%	1,982	-0.063%
2026-04-30	52.2400	52.3608	52.2400	52.3608	-0.165%	509	-0.051%
2026-04-29	52.5600	52.5600	52.3850	52.4476	-0.293%	1,577	-0.216%
2026-04-28	52.5750	52.6699	52.5750	52.6017	-0.159%	1,088	-0.508%
2026-04-27	52.6600	52.7300	52.6200	52.6855	+0.083%	2,774	-0.667%
2026-04-24	52.5400	52.6750	52.5400	52.6417	+0.101%	2,206	-0.584%
2026-04-23	52.6400	52.6800	52.5300	52.5887	-0.115%	1,285	-0.484%
2026-04-22	52.6100	52.6700	52.5850	52.6494	+0.141%	3,453	-0.598%
2026-04-21	52.5700	52.6250	52.5700	52.5754	-0.238%	1,905	-0.459%
2026-04-20	52.7800	52.8000	52.7006	52.7006	-0.092%	1,397	-0.695%
2026-04-17	52.7000	52.8000	52.7000	52.7490	+0.417%	2,037	-0.786%
2026-04-16	52.5300	52.5599	52.5000	52.5300	-0.171%	3,691	-0.373%
2026-04-15	52.6300	52.6300	52.5510	52.6200	+0.037%	1,292	-0.543%
2026-04-14	52.5100	52.6200	52.3200	52.6008	+0.288%	4,248	-0.507%
2026-04-13	52.2700	52.4500	52.2700	52.4500	+0.200%	7,110	-0.221%
2026-04-10	52.4700	52.4800	52.3450	52.3455	-0.351%	1,356	-0.021%
2026-04-09	52.5650	52.5650	52.5300	52.5301	+0.066%	1,571	-0.373%
2026-04-08	52.6700	52.8499	52.4800	52.4952	+0.558%	4,891	-0.307%
2026-04-07	52.0900	52.2038	52.0200	52.2038	+0.044%	1,497	+0.250%
2026-04-06	52.1400	52.1811	52.1400	52.1811	+0.190%	886	+0.294%
2026-04-02	51.8400	52.1700	51.8400	52.0822	+0.051%	6,131	+0.484%
2026-04-01	52.0556	52.0556	52.0556	52.0556	+0.242%	36	+0.535%
2026-03-31	51.8300	51.9300	51.8300	51.9300	+0.498%	204	+0.779%
2026-03-30	51.8100	51.8100	51.6500	51.6726	+0.168%	847	+1.281%
2026-03-27	51.5800	51.6000	51.5800	51.5857	-0.257%	730	+1.451%
2026-03-26	52.0200	52.0700	51.7187	51.7187	-0.703%	4,545	+1.190%
2026-03-25	52.1550	52.1550	52.0500	52.0850	+0.231%	876	+0.479%
2026-03-24	52.0200	52.0300	51.9100	51.9650	-0.227%	996	+0.711%
2026-03-23	52.0600	52.1800	51.9700	52.0830	+0.477%	2,201	+0.482%
2026-03-20	52.0400	52.0400	51.8359	51.8359	-0.617%	2,013	+0.961%
2026-03-19	51.9400	52.2100	48.5700	52.1579	+0.063%	1,228	+0.338%
2026-03-18	52.2675	52.2675	52.1250	52.1250	-0.430%	684	+0.402%
2026-03-17	52.2902	52.3500	52.2902	52.3500	+0.385%	686	-0.030%
2026-03-16	52.2404	52.2404	52.1490	52.1490	+0.277%	134	+0.355%
2026-03-13	52.1800	52.1800	52.0000	52.0050	-0.222%	1,130	+0.633%
2026-03-12	52.3080	52.3080	52.1207	52.1207	-0.590%	526	+0.410%
2026-03-11	52.4600	52.4600	52.4100	52.4300	-0.223%	319	-0.183%
2026-03-10	52.5700	52.6985	52.5471	52.5471	-0.079%	2,190	-0.405%
2026-03-09	52.4300	52.6100	52.4200	52.5889	+0.367%	868	-0.484%
2026-03-06	52.4300	52.5100	52.3900	52.3965	-0.379%	1,807	-0.119%
2026-03-05	52.7300	52.7300	52.5959	52.5959	-0.344%	1,943	-0.497%
2026-03-04	52.7700	52.8250	52.7604	52.7772	+0.224%	1,750	-0.839%
2026-03-03	52.4704	52.6600	52.4704	52.6595	-0.304%	1,050	-0.618%
2026-03-02	52.5500	52.8200	52.5500	52.8200	+0.122%	1,856	-0.920%
2026-02-27	52.7600	52.7800	52.7554	52.7554	-0.526%	1,775	-0.798%
2026-02-26	53.0300	53.0700	52.9700	53.0341	-0.049%	3,788	-1.320%
2026-02-25	53.0500	53.1390	53.0000	53.0599	+0.008%	3,348	-1.368%
2026-02-24	53.0500	53.0900	53.0200	53.0559	-0.056%	3,640	-1.360%
2026-02-23	53.0700	53.1300	53.0700	53.0855	-0.121%	2,179	-1.415%
2026-02-20	53.0700	53.2100	53.0700	53.1500	+0.133%	3,256	-1.535%
2026-02-19	53.0700	53.0800	53.0400	53.0792	+0.057%	1,789	-1.403%
2026-02-18	53.0500	53.0500	53.0099	53.0487	+0.054%	4,979	-1.347%
2026-02-17	53.0099	53.0200	53.0099	53.0200	-0.141%	938	-1.293%
2026-02-13	53.0400	53.1200	53.0400	53.0950	+0.179%	5,548	-1.433%
2026-02-12	53.1100	53.1100	53.0000	53.0000	-0.074%	2,187	-1.256%
2026-02-11	53.0600	53.0700	53.0000	53.0394	-0.029%	43,527	-1.329%
2026-02-10	53.0900	53.0900	53.0550	53.0550	+0.078%	535	-1.358%
2026-02-09	52.9500	53.0400	52.9500	53.0137	+0.064%	1,326	-1.282%
2026-02-06	52.9500	53.0300	52.9500	52.9800	+0.209%	3,587	-1.219%
2026-02-05	52.8650	52.8695	52.8650	52.8695	+0.007%	639	-1.012%
2026-02-04	52.9500	52.9500	52.8656	52.8656	-0.171%	2,694	-1.005%
2026-02-03	52.9300	53.0000	52.8700	52.9560	-0.008%	1,697	-1.174%
2026-02-02	52.9700	53.0100	52.9401	52.9600	+0.182%	9,587	-1.181%
2026-01-30	52.9600	52.9600	52.8350	52.8640	-0.618%	7,796	-1.002%
2026-01-29	53.1900	53.1929	53.0600	53.1929	-0.500%	7,520	-1.614%
2026-01-28	53.2600	53.4600	53.2000	53.4600	+0.387%	2,778	-2.106%
2026-01-27	53.2600	53.2600	53.2300	53.2541	+0.073%	5,601	-1.727%
2026-01-26	53.2700	53.2700	53.2069	53.2150	+0.009%	1,062	-1.655%
2026-01-23	53.2400	53.2400	53.1718	53.2101	-0.066%	964	-1.646%
2026-01-22	53.2500	53.2850	53.2100	53.2450	+0.113%	5,857	-1.710%
2026-01-21	53.1500	53.2350	53.1400	53.1850	+0.208%	1,619	-1.600%
2026-01-20	53.0500	53.1400	53.0500	53.0746	-0.210%	3,526	-1.395%
2026-01-16	53.2000	53.2900	53.1861	53.1861	+0.030%	2,260	-1.602%
2026-01-15	53.1600	53.1700	53.1600	53.1700	+0.113%	384	-1.572%
2026-01-14	53.1300	53.1700	53.1000	53.1100	-0.038%	10,027	-1.461%
2026-01-13	53.1800	53.1800	53.1300	53.1300	-0.001%	3,487	-1.498%
2026-01-12	53.1400	53.1500	53.0600	53.1307	-0.010%	37,392	-1.499%
2026-01-09	53.1200	53.1400	53.1200	53.1362	+0.049%	1,001	-1.509%
2026-01-08	53.0500	53.1400	53.0500	53.1100	+0.047%	2,819	-1.461%
2026-01-07	53.1000	53.1000	53.0810	53.0850	-0.085%	560	-1.414%
2026-01-06	53.1300	53.1800	53.1300	53.1300	+0.009%	6,111	-1.498%
2026-01-05	53.0600	53.3500	53.0599	53.1250	+0.223%	17,557	-1.488%
2026-01-02	53.1000	53.1000	53.0069	53.0069	+0.007%	3,215	-1.269%
2025-12-31	53.0300	53.1100	53.0033	53.0033	-0.039%	2,928	-1.262%
2025-12-30	52.9900	53.0600	52.9900	53.0240	+0.042%	4,045	-1.301%
2025-12-29	52.9800	53.0200	52.9700	53.0019	+0.022%	2,920	-1.260%
2025-12-26	53.0100	53.0300	52.9903	52.9903	-0.039%	1,719	-1.238%
2025-12-24	52.8700	53.0600	52.8700	53.0108	+0.162%	2,194	-1.276%
2025-12-23	52.8600	52.9400	52.8600	52.9251	-1.056%	5,738	-1.116%
2025-12-22	53.5100	53.5100	53.4500	53.4900	+0.019%	2,255	-2.161%
2025-12-19	53.5200	53.5400	53.4601	53.4800	-0.036%	3,292	-2.142%
2025-12-18	53.4350	53.5000	53.4350	53.4994	+0.252%	2,454	-2.178%
2025-12-17	53.3390	53.3650	53.3247	53.3650	-0.081%	2,577	-1.931%
2025-12-16	53.3700	53.4080	53.3550	53.4080	+0.075%	6,042	-2.010%
2025-12-15	53.3500	53.3681	53.3150	53.3681	+0.104%	547	-1.937%
2025-12-12	53.3700	53.3896	53.3000	53.3129	-0.144%	2,266	-1.836%
2025-12-11	53.4000	53.4100	53.3600	53.3900	-0.009%	5,102	-1.977%
2025-12-10	53.2500	53.3950	53.2500	53.3950	+0.291%	1,853	-1.987%
2025-12-09	53.2900	53.2900	53.2400	53.2400	-0.096%	538	-1.701%
2025-12-08	53.3600	53.3600	53.2600	53.2914	-0.210%	1,152	-1.796%
2025-12-05	53.3650	53.4300	53.3200	53.4034	+0.071%	14,720	-2.002%
2025-12-04	53.3003	53.3800	53.3000	53.3654	-0.065%	221,457	-1.932%
2025-12-03	53.3500	53.4200	53.3500	53.4000	+0.169%	966	-1.996%
2025-12-02	53.3100	53.3100	53.3100	53.3100	+0.131%	112	-1.830%
2025-12-01	53.1900	53.3300	53.1900	53.2400	-0.124%	8,034	-1.701%
2025-11-28	53.3127	53.3450	53.3059	53.3059	-0.512%	1,261	-1.823%
2025-11-26	53.5101	53.5800	53.5101	53.5800	+0.122%	1,134	-2.325%
2025-11-25	53.3300	53.5200	53.3300	53.5148	+0.425%	2,166	-2.206%
2025-11-24	53.2800	53.3400	53.2800	53.2882	+0.222%	2,027	-1.790%
2025-11-21	53.1200	53.1702	53.1200	53.1702	+0.273%	1,387	-1.572%
2025-11-20	53.1900	53.2380	53.0257	53.0257	+0.017%	4,285	-1.304%
2025-11-19	53.0300	53.1100	53.0100	53.0165	+0.090%	1,574	-1.287%
2025-11-18	52.9400	53.0200	52.9400	52.9689	+0.002%	1,474	-1.198%
2025-11-17	53.0400	53.0400	52.9500	52.9681	-0.136%	1,606	-1.197%
2025-11-14	53.0900	53.0901	53.0400	53.0400	+0.022%	329	-1.331%
2025-11-13	53.0405	53.0405	52.9900	53.0281	-0.323%	777	-1.308%
2025-11-12	53.2340	53.2600	53.1805	53.2000	-0.126%	2,180	-1.627%
2025-11-11	53.2320	53.2671	53.2320	53.2671	+0.107%	219	-1.751%
2025-11-10	53.0300	53.2200	53.0300	53.2101	+0.435%	8,852	-1.646%
2025-11-07	52.9800	52.9800	52.9795	52.9795	-0.010%	169	-1.218%
2025-11-06	53.0300	53.0400	52.9600	52.9850	+0.005%	891	-1.228%
2025-11-05	53.0000	53.0900	52.9824	52.9824	+0.071%	2,939	-1.223%
2025-11-04	52.9450	52.9450	52.9450	52.9450	-0.059%	135	-1.153%
2025-11-03	53.0350	53.0350	52.9764	52.9764	-0.233%	256	-1.212%
2025-10-31	53.1600	53.1600	53.1000	53.1000	-0.562%	2,948	-1.442%
2025-10-30	53.4300	53.4400	53.4000	53.4000	-0.085%	624	-1.996%
2025-10-29	53.6200	53.6200	53.4452	53.4452	-0.308%	7,881	-2.079%
2025-10-28	53.6300	53.6300	53.6101	53.6101	-0.009%	823	-2.380%
2025-10-27	53.5800	53.6300	53.5800	53.6150	+0.224%	8,019	-2.389%
2025-10-24	53.5000	53.5000	53.4900	53.4953	+0.291%	5,014	-2.170%
2025-10-23	53.3403	53.3403	53.3403	53.3403	+0.103%	79	-1.886%
2025-10-22	53.3900	53.3900	53.1500	53.2854	-0.102%	12,164	-1.785%
2025-10-21	53.3400	53.3400	53.3400	53.3400	-0.084%	87	-1.885%
2025-10-20	53.3200	53.4100	53.3200	53.3848	+0.291%	740	-1.968%
2025-10-17	53.2300	53.2300	53.2300	53.2300	+0.075%	49	-1.683%
2025-10-16	53.3200	53.3200	53.1900	53.1900	-0.219%	1,058	-1.609%
2025-10-15	53.2600	53.3150	53.2600	53.3070	+0.341%	11,617	-1.825%
2025-10-14	53.0700	53.1491	52.9000	53.1256	+0.171%	3,393	-1.489%
2025-10-13	53.0350	53.0350	53.0350	53.0350	+0.480%	16	-1.321%
2025-10-10	52.7800	52.7818	52.7200	52.7818	-0.449%	802	-0.848%
2025-10-09	53.1700	53.1700	53.0200	53.0200	-0.282%	1,314	-1.293%
2025-10-08	53.2800	53.2800	53.1700	53.1700	-0.150%	377	-1.572%
2025-10-07	53.2855	53.2891	53.2500	53.2500	-0.078%	1,516	-1.720%
2025-10-06	53.2915	53.2915	53.2915	53.2915	+0.003%	182	-1.796%
2025-10-03	53.2910	53.3200	53.2900	53.2900	-0.056%	411	-1.793%
2025-10-02	53.2807	53.3200	53.2807	53.3200	+0.025%	190	-1.849%
2025-10-01	53.2800	53.3067	53.2800	53.3067	+0.135%	542	-1.824%
2025-09-30	53.2194	53.2583	53.2194	53.2350	-0.598%	2,056	-1.692%
2025-09-29	53.5200	53.5551	53.5200	53.5551	+0.187%	163	-2.280%
2025-09-26	53.4550	53.4550	53.4550	53.4550	+0.066%	185	-2.097%
2025-09-25	53.4100	53.4300	53.4099	53.4200	-0.168%	732	-2.032%
2025-09-24	53.5300	53.5300	53.5100	53.5100	-0.131%	117	-2.197%
2025-09-23	53.6000	53.6000	53.5800	53.5800	-0.009%	1,293	-2.325%
2025-09-22	53.5700	53.5850	53.5600	53.5850	+0.067%	1,167	-2.334%
2025-09-19	53.5300	53.5491	53.5300	53.5491	-0.021%	372	-2.269%
2025-09-18	53.5550	53.5604	53.5550	53.5604	+0.169%	578	-2.289%
2025-09-17	53.5200	53.5300	53.4700	53.4700	-0.164%	944	-2.124%
2025-09-16	53.5600	53.5700	53.5580	53.5580	+0.015%	263	-2.285%
2025-09-15	53.4900	53.5500	53.3400	53.5500	+0.122%	2,371	-2.270%
2025-09-12	53.4825	53.5200	53.4694	53.4850	-0.056%	1,095	-2.151%
2025-09-11	53.5150	53.5150	53.5150	53.5150	+0.168%	53	-2.206%
2025-09-10	53.4500	53.4500	53.4250	53.4250	+0.112%	882	-2.042%
2025-09-09	53.4000	53.5000	53.3650	53.3650	-0.103%	1,271	-1.931%
2025-09-08	53.4200	53.4200	53.4200	53.4200	+0.011%	100	-2.032%
2025-09-05	53.4200	53.4600	53.4090	53.4139	+0.176%	2,074	-2.021%
2025-09-04	53.2600	53.3198	53.2600	53.3198	+0.216%	923	-1.848%
2025-09-03	53.2186	53.2186	53.2051	53.2051	+0.273%	686	-1.637%
2025-09-02	53.0400	53.0600	53.0300	53.0600	-0.226%	1,564	-1.368%
2025-08-29	53.1883	53.2100	53.1600	53.1800	-0.626%	1,140	-1.590%
2025-08-28	53.4900	53.5150	53.4900	53.5150	+0.075%	775	-2.206%
2025-08-27	53.4400	53.4750	53.4400	53.4750	+0.037%	22,028	-2.133%
2025-08-26	53.4000	53.4800	53.4000	53.4550	+0.095%	555	-2.097%
2025-08-25	53.4600	53.4700	53.4043	53.4043	-0.060%	1,649	-2.004%
2025-08-22	53.4400	53.4400	53.4361	53.4361	+0.666%	141	-2.062%
2025-08-21	53.0750	53.1300	53.0750	53.0825	-0.136%	792	-1.410%
2025-08-20	53.1546	53.1546	53.1546	53.1546	-0.068%	66	-1.543%
2025-08-19	53.1800	53.2000	53.1800	53.1910	+0.011%	1,285	-1.611%
2025-08-18	53.1900	53.3200	53.1500	53.1850	-0.075%	5,957	-1.600%
2025-08-15	53.1103	53.3184	53.1103	53.2250	+0.094%	16,530	-1.673%
2025-08-14	53.1388	53.2900	53.1244	53.1750	-0.181%	3,092	-1.581%
2025-08-13	53.2700	53.3600	53.2700	53.2712	+0.223%	1,043	-1.759%
2025-08-12	53.0700	53.1525	53.0700	53.1525	+0.135%	326	-1.539%
2025-08-11	53.0900	53.2200	53.0500	53.0811	+0.021%	1,396	-1.407%
2025-08-08	53.0700	53.0700	53.0700	53.0700	-0.188%	85	-1.386%
2025-08-07	53.1037	53.1700	53.0800	53.1700	+0.122%	3,509	-1.572%
2025-08-06	53.1050	53.1050	53.1050	53.1050	+0.104%	166	-1.451%
2025-08-05	53.0500	53.0500	53.0500	53.0500	+0.029%	153	-1.349%
2025-08-04	53.0344	53.0344	53.0344	53.0344	+0.311%	55	-1.320%
2025-08-01	52.8700	52.8700	52.8700	52.8700	+0.058%	500	-1.013%
2025-07-31	52.8500	52.8500	52.8391	52.8391	-0.545%	549	-0.955%
2025-07-30	53.1626	53.1626	53.1289	53.1289	-0.162%	206	-1.496%
2025-07-29	53.2400	53.2680	53.2152	53.2152	-0.056%	642	-1.655%
2025-07-28	53.2300	53.2500	53.1990	53.2450	+0.028%	865	-1.710%
2025-07-25	53.1750	53.2300	53.1750	53.2300	+0.075%	274	-1.683%
2025-07-24	53.2300	53.2700	53.1900	53.1900	-0.066%	420	-1.609%
2025-07-23	53.2100	53.2250	53.2100	53.2250	+0.039%	380	-1.673%
2025-07-22	53.2100	53.4800	53.1943	53.2045	+0.118%	7,582	-1.636%
2025-07-21	53.2000	53.2000	53.1200	53.1419	+0.182%	993	-1.520%
2025-07-18	53.0200	53.0451	53.0200	53.0451	+0.123%	370	-1.340%
2025-07-17	53.0095	53.0100	52.9800	52.9800	+0.090%	822	-1.219%
2025-07-16	52.9325	52.9325	52.9325	52.9325	+0.278%	146	-1.130%
2025-07-15	52.9000	52.9069	52.7700	52.7859	-0.331%	2,566	-0.856%
2025-07-14	52.9600	52.9613	52.8000	52.9613	+0.087%	597	-1.184%
2025-07-11	52.9150	52.9150	52.9150	52.9150	-0.198%	11	-1.097%
2025-07-10	53.0200	53.0200	53.0200	53.0200	-0.057%	12	-1.293%
2025-07-09	53.0050	53.0500	53.0050	53.0500	+0.198%	206	-1.349%
2025-07-08	52.9503	53.0000	52.9100	52.9450	-0.104%	764	-1.153%
2025-07-07	53.1700	53.1700	53.0000	53.0000	-0.338%	389	-1.256%
2025-07-03	53.2102	53.2300	53.1800	53.1800	+0.053%	361	-1.590%
2025-07-02	53.1350	53.1520	53.1350	53.1520	+0.107%	106	-1.538%
2025-07-01	53.0950	53.0950	53.0950	53.0950	-0.065%	175	-1.433%
2025-06-30	53.1297	53.1297	53.1297	53.1297	-0.290%	205	-1.497%
2025-06-27	53.3298	53.3298	53.2841	53.2841	-0.152%	200	-1.783%
2025-06-26	53.5300	53.5300	53.3010	53.3650	+0.325%	2,674	-1.931%
2025-06-25	53.1919	53.1919	53.1919	53.1919	+0.013%	50	-1.612%
2025-06-24	53.1352	53.1900	53.1352	53.1850	+0.261%	1,498	-1.600%
2025-06-23	53.0200	53.0700	52.9100	53.0466	+0.196%	1,117	-1.343%
2025-06-20	52.9430	52.9430	52.9430	52.9430	+0.242%	26	-1.150%
2025-06-18	52.8300	52.8300	52.8150	52.8150	+0.142%	1,299	-0.910%
2025-06-17	52.7400	52.7400	52.7400	52.7400	-0.114%	59	-0.769%
2025-06-16	52.7500	52.8196	52.7500	52.8000	+0.229%	744	-0.882%
2025-06-13	52.7500	52.8200	52.6600	52.6794	-0.228%	955	-0.655%
2025-06-12	52.8000	52.8000	52.8000	52.8000	+0.047%	95	-0.882%
2025-06-11	52.8000	52.8000	52.7750	52.7750	+0.065%	333	-0.835%
2025-06-10	52.7200	52.7407	52.7200	52.7407	+0.077%	493	-0.771%
2025-06-09	52.7000	52.7000	52.7000	52.7000	+0.144%	84	-0.694%
2025-06-06	52.6244	52.6244	52.6244	52.6244	-0.020%	71	-0.551%
2025-06-05	52.6350	52.6350	52.6350	52.6350	-0.161%	80	-0.571%
2025-06-04	52.6900	52.7200	52.5300	52.7200	+0.247%	1,692	-0.732%
2025-06-03	52.5500	52.5900	52.4100	52.5900	+0.190%	538	-0.486%
2025-06-02	52.4100	52.5062	52.4100	52.4905	-0.051%	268	-0.298%
2025-05-30	52.5175	52.5175	52.5175	52.5175	-0.425%	65	-0.349%
2025-05-29	52.7800	52.7800	52.6500	52.7417	+0.051%	1,838	-0.772%
2025-05-28	52.6900	52.7147	52.6900	52.7147	-0.058%	344	-0.722%
2025-05-27	52.7591	52.7596	52.7451	52.7451	+0.663%	1,373	-0.779%
2025-05-23	52.4800	52.5700	52.3976	52.3976	-0.102%	1,863	-0.121%
2025-05-22	52.4000	52.5300	52.4000	52.4511	+0.098%	1,261	-0.223%
2025-05-21	52.6399	52.6400	52.3996	52.3996	-0.515%	979	-0.125%
2025-05-20	52.6706	52.6706	52.6706	52.6706	-0.046%	99	-0.638%
2025-05-19	52.6100	52.6950	52.6100	52.6950	-0.041%	1,263	-0.685%
2025-05-16	52.6994	52.7164	52.6994	52.7164	+0.155%	583	-0.725%
2025-05-15	52.6284	52.6350	52.6200	52.6350	+0.133%	529	-0.571%
2025-05-14	52.7200	52.8100	52.5650	52.5650	-0.223%	263	-0.439%
2025-05-13	52.6874	52.7197	52.6826	52.6826	+0.136%	716	-0.661%
2025-05-12	52.6112	52.6112	52.6112	52.6112	+0.682%	218	-0.526%
2025-05-09	52.2700	52.2700	52.2550	52.2550	+0.046%	354	+0.152%
2025-05-08	52.2400	52.2550	52.2312	52.2312	-0.094%	318	+0.197%
2025-05-07	52.2800	52.2900	52.2800	52.2806	+0.111%	3,757	+0.103%
2025-05-06	52.2400	52.2400	52.1900	52.2225	-0.109%	616	+0.214%
2025-05-05	52.2564	52.3200	52.2564	52.2794	-0.065%	1,285	+0.105%
2025-05-02	52.3136	52.3136	52.3136	52.3136	+0.171%	108	+0.040%
2025-05-01	52.2800	52.3100	52.2245	52.2245	+0.194%	765	+0.210%
2025-04-30	52.1235	52.1235	52.1235	52.1235	-0.953%	42	+0.404%
2025-04-29	52.5200	52.6250	52.4200	52.6250	+0.152%	713	-0.552%
2025-04-28	52.5600	52.5694	52.5176	52.5450	-0.019%	996	-0.401%
2025-04-25	52.5100	52.5552	52.5100	52.5552	+0.402%	410	-0.420%
2025-04-24	52.3000	52.3500	52.2999	52.3450	+0.447%	396	-0.020%
2025-04-23	52.3600	52.3600	52.1121	52.1121	+0.467%	301	+0.426%
2025-04-22	51.8400	51.8701	51.8100	51.8701	+0.456%	756	+0.895%
2025-04-21	51.7000	51.7000	51.6250	51.6349	-0.523%	497	+1.355%
2025-04-17	51.8822	51.9700	51.8699	51.9063	+0.318%	1,007	+0.825%
2025-04-16	51.7418	51.7418	51.7418	51.7418	+0.189%	231	+1.145%
2025-04-15	51.6800	51.6800	51.6442	51.6442	+0.228%	177	+1.336%
2025-04-14	51.4300	51.5269	51.4300	51.5269	+0.526%	382	+1.567%
2025-04-11	50.9000	51.2850	50.9000	51.2574	+0.364%	702	+2.101%
2025-04-10	51.2800	51.2800	50.9800	51.0713	-1.502%	774	+2.473%
2025-04-09	50.3300	51.8499	50.2600	51.8499	+2.430%	9,842	+0.934%
2025-04-08	51.4200	51.4200	50.5600	50.6199	-0.802%	5,457	+3.387%
2025-04-07	50.9500	51.2700	50.8600	51.0294	-0.693%	16,513	+2.557%
2025-04-04	51.6400	51.7000	51.3855	51.3855	-1.087%	2,400	+1.846%
2025-04-03	51.9255	52.0150	51.7901	51.9504	-0.836%	1,055	+0.739%
2025-04-02	52.3500	52.4300	52.3500	52.3882	+0.177%	521	-0.103%
2025-04-01	52.2800	52.2955	52.2800	52.2955	+0.216%	853	+0.074%
2025-03-31	52.1900	52.2900	52.1650	52.1826	-0.443%	2,713	+0.291%
2025-03-28	52.4100	52.4900	52.4100	52.4150	-0.154%	435	-0.154%
2025-03-27	52.5400	52.5400	52.4779	52.4960	-0.145%	1,146	-0.308%
2025-03-26	52.7018	52.7018	52.5721	52.5721	-0.337%	1,122	-0.452%
2025-03-25	52.7900	52.8800	52.7500	52.7500	-0.066%	2,209	-0.788%
2025-03-24	52.7895	52.8500	52.7848	52.7848	+0.202%	1,751	-0.853%
2025-03-21	52.6783	52.6783	52.6783	52.6783	-0.050%	36	-0.653%
2025-03-20	52.8088	52.8088	52.7044	52.7044	-0.078%	1,504	-0.702%
2025-03-19	52.5303	52.7458	52.5303	52.7458	+0.439%	704	-0.780%
2025-03-18	52.5100	52.5151	52.5100	52.5151	-0.057%	133	-0.344%
2025-03-17	52.5449	52.5449	52.5449	52.5449	+0.210%	0	-0.401%
2025-03-14	52.5400	52.5400	52.3980	52.4350	+0.273%	753	-0.192%
2025-03-13	52.4250	52.4250	52.2570	52.2922	-0.344%	1,349	+0.081%
2025-03-12	52.5400	52.5400	52.4729	52.4729	+0.055%	10,625	-0.264%
2025-03-11	52.5700	52.6000	52.4441	52.4441	-0.285%	1,065	-0.209%
2025-03-10	52.6297	52.6297	52.5941	52.5941	-0.238%	381	-0.494%
2025-03-07	52.7500	52.8200	52.7196	52.7196	+0.113%	434	-0.731%
2025-03-06	52.7100	52.7100	52.6600	52.6600	-0.301%	956	-0.618%
2025-03-05	52.7748	52.8200	52.7650	52.8192	+0.090%	1,222	-0.918%
2025-03-04	52.6468	52.8400	52.6400	52.7715	+0.009%	1,728	-0.828%
2025-03-03	52.8250	52.8250	52.7670	52.7670	-0.209%	329	-0.820%
2025-02-28	52.8487	52.8773	52.8487	52.8773	-0.307%	798	-1.027%
2025-02-27	53.1300	53.2400	53.0400	53.0400	-0.146%	1,843	-1.331%
2025-02-26	53.0900	53.1173	53.0700	53.1173	+0.114%	1,307	-1.474%
2025-02-25	53.0237	53.0700	53.0237	53.0570	+0.222%	590	-1.362%
2025-02-24	52.9394	52.9394	52.9394	52.9394	+0.198%	116	-1.143%
2025-02-21	52.9300	52.9300	52.8350	52.8350	-0.235%	606	-0.948%
2025-02-20	52.9300	53.0200	52.9200	52.9595	+0.056%	3,921	-1.181%
2025-02-19	52.8000	53.0100	52.8000	52.9300	+0.028%	7,270	-1.125%
2025-02-18	52.8855	53.0400	52.8855	52.9153	-0.037%	6,348	-1.098%
2025-02-14	52.9100	53.0800	52.9100	52.9350	+0.104%	2,391	-1.135%
2025-02-13	52.7400	52.8800	52.7400	52.8800	+0.436%	2,068	-1.032%
2025-02-12	52.7100	52.7200	52.6502	52.6502	-0.232%	467	-0.600%
2025-02-11	52.8082	52.8082	52.7724	52.7724	-0.116%	501	-0.830%
2025-02-10	52.8495	52.8495	52.8339	52.8339	+0.197%	661	-0.946%
2025-02-07	52.7599	52.7599	52.7298	52.7298	-0.329%	491	-0.750%
2025-02-06	52.9286	52.9300	52.8999	52.9040	-0.092%	756	-1.077%
2025-02-05	52.9100	52.9548	52.9000	52.9527	+0.343%	587	-1.168%
2025-02-04	52.7600	52.7899	52.7600	52.7717	+0.222%	819	-0.829%
2025-02-03	52.5300	52.8100	52.5300	52.6550	-0.058%	1,140	-0.609%
2025-01-31	52.6857	52.6857	52.6857	52.6857	-0.692%	17	-0.667%
2025-01-30	53.0800	53.0800	53.0500	53.0530	+0.066%	569	-1.355%
2025-01-29	53.0181	53.0181	53.0181	53.0181	-0.023%	0	-1.290%
2025-01-28	53.0302	53.0302	53.0302	53.0302	-0.040%	98	-1.312%
2025-01-27	53.0400	53.0700	53.0400	53.0513	+0.188%	386	-1.352%
2025-01-24	52.9519	52.9519	52.9519	52.9519	+0.114%	42	-1.166%
2025-01-23	52.8917	52.8917	52.8917	52.8917	+0.069%	79	-1.054%
2025-01-22	52.8900	53.0000	52.8550	52.8550	-0.151%	1,297	-0.985%
2025-01-21	52.9400	52.9400	52.9350	52.9350	+0.234%	380	-1.135%
2025-01-17	52.8114	52.8114	52.8114	52.8114	+0.163%	425	-0.903%
2025-01-16	52.7354	52.7354	52.7257	52.7257	+0.067%	203	-0.742%
2025-01-15	52.5837	52.8100	52.5837	52.6903	+0.763%	2,479	-0.676%
2025-01-14	52.2497	52.3200	52.2497	52.2911	+0.118%	784	+0.083%
2025-01-13	52.2296	52.2296	52.2296	52.2296	-0.001%	349	+0.200%
2025-01-10	52.4000	52.4000	52.2302	52.2302	-0.448%	1,333	+0.199%
2025-01-08	52.4053	52.4655	52.2901	52.4655	+0.058%	880	-0.250%
2025-01-07	52.4528	52.4528	52.4350	52.4350	-0.275%	402	-0.192%
2025-01-06	52.5796	52.5796	52.5796	52.5796	+0.085%	27	-0.467%
2025-01-03	52.5416	52.5416	52.5350	52.5350	+0.142%	193	-0.382%
2025-01-02	52.4606	52.4606	52.4606	52.4606	+0.326%	33	-0.241%
2024-12-31	52.4000	52.4400	52.2500	52.2900	-0.129%	2,720	+0.085%
2024-12-30	52.3025	52.3575	52.3025	52.3575	+0.082%	616	-0.044%
2024-12-27	52.3147	52.3147	52.3147	52.3147	-0.253%	141	+0.037%
2024-12-26	52.3000	52.4475	52.3000	52.4475	+0.257%	497	-0.216%
2024-12-24	52.2500	52.3128	52.1200	52.3128	+0.188%	1,952	+0.041%
2024-12-23	52.2300	52.2300	52.2000	52.2144	-1.506%	450	+0.230%
2024-12-20	52.8400	53.0128	52.8400	53.0128	+0.454%	2,081	-1.280%
2024-12-19	52.8400	52.8401	52.7730	52.7730	-0.139%	359	-0.831%
2024-12-18	52.8465	52.8465	52.8465	52.8465	-0.909%	130	-0.969%
2024-12-17	53.3200	53.3313	53.2250	53.3313	-0.156%	969	-1.869%
2024-12-16	53.4100	53.4144	53.3682	53.4144	+0.141%	674	-2.022%
2024-12-13	53.4300	53.4300	53.3390	53.3390	-0.279%	237	-1.884%
2024-12-12	53.4885	53.4885	53.4885	53.4885	-0.206%	4	-2.158%
2024-12-11	53.6482	53.6482	53.5991	53.5991	+0.017%	230	-2.360%
2024-12-10	53.5900	53.5900	53.5900	53.5900	+0.008%	83	-2.343%
2024-12-09	53.6200	53.6200	53.5857	53.5857	-0.129%	9,761	-2.335%
2024-12-06	53.6300	53.6701	53.5700	53.6550	+0.131%	787	-2.461%
2024-12-05	53.5400	53.5846	53.5400	53.5846	-0.039%	476	-2.333%
2024-12-04	53.5865	53.6300	53.5865	53.6057	+0.175%	1,068	-2.372%
2024-12-03	53.5118	53.5118	53.5118	53.5118	-0.031%	18	-2.200%
2024-12-02	53.4700	53.5286	53.4100	53.5286	+0.053%	636	-2.231%
2024-11-29	53.5100	53.5100	53.5002	53.5002	-0.382%	121	-2.179%

.dark-mode .CQm76s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQm76s{ color: #333333; background-color: white; border: 2px solid #333333; }EVHYEaton Vance High Yield ETFstock NYSE ETF

EVHY
Eaton Vance High Yield ETF
stock NYSE ETF