Dark

EVLN
Eaton Vance Floating-Rate ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

48.75USD+0.350%(+0.17)378,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.58)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

48.75USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	48.570000	48.7500	48.5700	48.7500	+0.350%	378,476	0.000%
2026-08-06	48.610000	48.6100	48.5401	48.5800	+0.062%	95,275	+0.350%
2026-08-05	48.550000	48.5600	48.5000	48.5500	+0.062%	34,466	+0.412%
2026-08-04	48.450000	48.5200	48.4500	48.5200	+0.083%	33,358	+0.474%
2026-08-03	48.425000	48.4800	48.4000	48.4800	+0.269%	42,753	+0.557%
2026-07-31	48.410000	48.4200	48.2900	48.3500	-0.596%	113,743	+0.827%
2026-07-30	48.660000	48.6600	48.6200	48.6400	+0.082%	65,388	+0.226%
2026-07-29	48.670000	48.7100	48.6000	48.6001	-0.154%	69,215	+0.308%
2026-07-28	48.650000	48.6800	48.6500	48.6750	+0.031%	57,780	+0.154%
2026-07-27	48.650000	48.6900	48.6450	48.6600	+0.021%	22,782	+0.185%
2026-07-24	48.690000	48.7100	48.6400	48.6500	-0.021%	41,861	+0.206%
2026-07-23	48.720000	48.7800	48.5800	48.6600	-0.144%	75,195	+0.185%
2026-07-22	48.720000	48.7600	48.7200	48.7300	0.000%	75,538	+0.041%
2026-07-21	48.730000	48.7953	48.7144	48.7300	-0.082%	48,604	+0.041%
2026-07-20	48.750000	48.8200	48.7000	48.7700	+0.103%	674,081	-0.041%
2026-07-17	48.790700	48.7907	48.6900	48.7200	-0.021%	76,253	+0.062%
2026-07-16	48.800000	48.8000	48.7300	48.7300	0.000%	73,771	+0.041%
2026-07-15	48.710000	48.7800	48.6800	48.7300	+0.114%	32,478	+0.041%
2026-07-14	48.670000	48.6900	48.6101	48.6745	+0.112%	19,091	+0.155%
2026-07-13	48.640000	48.7099	48.5600	48.6200	-0.092%	65,871	+0.267%
2026-07-10	48.714758	48.7500	48.6400	48.6650	-0.051%	73,389	+0.175%
2026-07-09	48.690000	48.7452	48.6505	48.6900	-0.058%	71,519	+0.123%
2026-07-08	48.720000	48.7200	48.6700	48.7184	+0.040%	22,286	+0.065%
2026-07-07	48.710000	48.7100	48.6600	48.6991	+0.070%	15,094	+0.105%
2026-07-06	48.670000	48.6800	48.5800	48.6650	+0.124%	37,961	+0.175%
2026-07-02	48.640000	48.6400	48.5700	48.6047	+0.111%	31,183	+0.299%
2026-07-01	48.480000	48.5800	48.4800	48.5507	+0.094%	72,593	+0.410%
2026-06-30	48.390000	48.5200	48.3900	48.5051	-0.564%	56,990	+0.505%
2026-06-29	48.780000	48.7900	48.7200	48.7800	+0.144%	52,567	-0.062%
2026-06-26	48.660000	48.7700	48.6600	48.7100	0.000%	16,828	+0.082%
2026-06-25	48.760000	48.7900	48.7100	48.7100	-0.225%	25,008	+0.082%
2026-06-24	48.850000	48.8500	48.7800	48.8200	-0.061%	17,565	-0.143%
2026-06-23	48.810000	48.8500	48.7701	48.8500	+0.002%	36,324	-0.205%
2026-06-22	48.900000	48.9000	48.8200	48.8490	-0.104%	54,047	-0.203%
2026-06-18	48.900000	48.9000	48.8400	48.9000	+0.102%	13,852	-0.307%
2026-06-17	48.860000	48.8700	48.8100	48.8500	+0.031%	21,482	-0.205%
2026-06-16	48.750000	48.8600	48.7500	48.8350	+0.113%	13,033	-0.174%
2026-06-15	48.750000	48.8150	48.7500	48.7800	0.000%	34,312	-0.062%
2026-06-12	48.770000	48.8100	48.7160	48.7800	+0.103%	32,567	-0.062%
2026-06-11	48.750000	48.7500	48.6800	48.7300	+0.010%	82,714	+0.041%
2026-06-10	48.739800	48.7400	48.7200	48.7250	-0.031%	8,844	+0.051%
2026-06-09	48.780000	48.7800	48.7268	48.7400	-0.041%	37,954	+0.021%
2026-06-08	48.720000	48.7600	48.7000	48.7600	+0.103%	23,427	-0.021%
2026-06-05	48.740000	48.8050	48.7100	48.7100	-0.246%	40,257	+0.082%
2026-06-04	48.810000	48.8300	48.7700	48.8300	+0.082%	67,737	-0.164%
2026-06-03	48.820000	48.8300	48.7701	48.7900	-0.041%	46,673	-0.082%
2026-06-02	48.790000	48.8400	48.7200	48.8100	+0.123%	91,105	-0.123%
2026-06-01	48.700000	48.7500	48.6800	48.7500	+0.113%	78,382	0.000%
2026-05-29	48.800000	48.8000	48.5700	48.6950	-0.622%	29,653	+0.113%
2026-05-28	49.030000	49.0300	48.9701	49.0000	0.000%	23,231	-0.510%
2026-05-27	49.010000	49.0100	48.9900	49.0000	+0.020%	17,583	-0.510%
2026-05-26	49.040000	49.0400	48.9300	48.9900	+0.061%	18,541	-0.490%
2026-05-22	48.960000	49.0100	48.9100	48.9600	0.000%	35,501	-0.429%
2026-05-21	48.930000	48.9900	48.9200	48.9600	0.000%	82,626	-0.429%
2026-05-20	48.980000	48.9800	48.9200	48.9600	+0.123%	34,453	-0.429%
2026-05-19	48.980000	48.9800	48.9000	48.9000	-0.102%	33,423	-0.307%
2026-05-18	48.990000	48.9900	48.8800	48.9500	+0.102%	41,623	-0.409%
2026-05-15	49.000000	49.0000	48.9000	48.9000	-0.082%	85,548	-0.307%
2026-05-14	49.010000	49.0100	48.9100	48.9400	+0.041%	234,396	-0.388%
2026-05-13	48.925000	48.9750	48.9104	48.9200	+0.041%	11,946	-0.348%
2026-05-12	48.900000	49.0000	48.8000	48.9000	-0.163%	28,841	-0.307%
2026-05-11	48.880000	48.9900	48.8800	48.9800	+0.153%	177,185	-0.470%
2026-05-08	48.890000	48.9300	48.8600	48.9050	+0.072%	72,013	-0.317%
2026-05-07	48.905000	48.9500	48.8400	48.8700	-0.102%	345,170	-0.246%
2026-05-06	48.830000	48.9200	48.7300	48.9200	+0.225%	186,976	-0.348%
2026-05-05	48.780000	48.8100	48.6500	48.8100	+0.154%	409,824	-0.123%
2026-05-04	48.719100	48.7600	48.6800	48.7351	+0.113%	425,698	+0.031%
2026-05-01	48.650000	48.8100	48.5850	48.6800	+0.216%	25,296	+0.144%
2026-04-30	48.540000	48.7800	48.5400	48.5750	-0.450%	32,583	+0.360%
2026-04-29	48.852800	48.8782	48.7900	48.7945	-0.124%	44,360	-0.091%
2026-04-28	48.840000	48.9100	48.8100	48.8550	-0.041%	13,359	-0.215%
2026-04-27	48.840000	48.9100	48.7400	48.8750	-0.051%	89,969	-0.256%
2026-04-24	48.870000	48.9000	48.8402	48.9000	+0.061%	16,615	-0.307%
2026-04-23	48.830000	48.8750	48.8100	48.8700	+0.041%	28,053	-0.246%
2026-04-22	48.785000	48.8600	48.7800	48.8500	+0.174%	39,825	-0.205%
2026-04-21	48.690000	48.7900	48.6900	48.7650	+0.154%	30,052	-0.031%
2026-04-20	48.710000	48.7300	48.6600	48.6900	+0.041%	27,799	+0.123%
2026-04-17	48.540000	48.7050	48.5400	48.6700	+0.288%	124,790	+0.164%
2026-04-16	48.480000	48.5300	48.4500	48.5300	+0.248%	42,094	+0.453%
2026-04-15	48.470000	48.4700	48.3600	48.4100	-0.083%	49,041	+0.702%
2026-04-14	48.430000	48.4600	48.3900	48.4500	+0.228%	27,536	+0.619%
2026-04-13	48.380000	48.3800	48.3000	48.3400	-0.062%	26,021	+0.848%
2026-04-10	48.360000	48.4194	48.3500	48.3700	-0.021%	117,321	+0.786%
2026-04-09	48.480000	48.4800	48.3350	48.3800	-0.165%	33,539	+0.765%
2026-04-08	48.470000	48.5100	48.3900	48.4600	+0.373%	86,242	+0.598%
2026-04-07	48.290000	48.3888	48.2700	48.2800	-0.083%	16,974	+0.973%
2026-04-06	48.400000	48.4600	48.3000	48.3200	-0.041%	31,503	+0.890%
2026-04-02	48.100000	48.3500	48.1000	48.3400	-0.206%	236,321	+0.848%
2026-04-01	48.200000	48.4400	48.2000	48.4400	+0.540%	12,494	+0.640%
2026-03-31	48.100000	48.1900	48.1000	48.1800	-0.413%	40,891	+1.183%
2026-03-30	48.380000	48.4200	48.3754	48.3800	+0.041%	26,340	+0.765%
2026-03-27	48.400000	48.4499	48.3600	48.3600	-0.186%	30,690	+0.806%
2026-03-26	48.520000	48.6100	48.4400	48.4500	-0.135%	54,583	+0.619%
2026-03-25	48.500000	48.5500	48.4800	48.5155	+0.104%	24,544	+0.483%
2026-03-24	48.490000	48.5050	48.4500	48.4650	+0.107%	36,568	+0.588%
2026-03-23	48.480000	48.5133	48.3650	48.4130	-0.066%	42,959	+0.696%
2026-03-20	48.455000	48.4700	48.4400	48.4450	+0.134%	7,539	+0.630%
2026-03-19	48.380000	48.4200	48.3800	48.3800	-0.124%	26,347	+0.765%
2026-03-18	48.460000	48.5099	48.4150	48.4400	-0.093%	19,348	+0.640%
2026-03-17	48.445000	48.5250	48.4400	48.4850	+0.165%	127,817	+0.547%
2026-03-16	48.414200	48.4392	48.3702	48.4050	+0.093%	69,744	+0.713%
2026-03-13	48.410000	48.4450	48.3500	48.3600	-0.083%	35,317	+0.806%
2026-03-12	48.450000	48.4689	48.4000	48.4000	-0.093%	45,176	+0.723%
2026-03-11	48.330000	48.4600	48.3300	48.4450	-0.113%	37,074	+0.630%
2026-03-10	48.410000	48.5700	48.4100	48.5000	+0.269%	135,365	+0.515%
2026-03-09	48.220000	48.4400	48.1400	48.3700	+0.041%	109,951	+0.786%
2026-03-06	48.390000	48.4600	48.2800	48.3500	-0.227%	14,794	+0.827%
2026-03-05	48.550000	48.5600	48.4600	48.4600	-0.103%	33,082	+0.598%
2026-03-04	48.340000	48.5200	48.2800	48.5100	+0.570%	66,208	+0.495%
2026-03-03	48.100000	48.3200	48.1000	48.2350	0.000%	32,069	+1.068%
2026-03-02	48.120000	48.2500	48.0800	48.2350	-0.052%	41,700	+1.068%
2026-02-27	48.410000	48.4400	48.2248	48.2599	-0.781%	89,029	+1.016%
2026-02-26	48.700000	48.7800	48.6400	48.6400	-0.103%	30,653	+0.226%
2026-02-25	48.600000	48.9199	48.6000	48.6900	+0.206%	27,211	+0.123%
2026-02-24	48.740000	48.7400	48.5900	48.5900	-0.205%	37,158	+0.329%
2026-02-23	48.910000	48.9100	48.6900	48.6900	-0.409%	62,512	+0.123%
2026-02-20	48.950000	48.9900	48.8700	48.8900	-0.082%	147,404	-0.286%
2026-02-19	48.990000	49.0000	48.9300	48.9300	-0.061%	38,419	-0.368%
2026-02-18	48.990000	49.0700	48.9300	48.9600	+0.041%	105,863	-0.429%
2026-02-17	48.880000	48.9599	48.8800	48.9400	+0.096%	38,374	-0.388%
2026-02-13	48.986700	48.9900	48.8900	48.8930	-0.157%	92,699	-0.292%
2026-02-12	49.070000	49.0800	48.9700	48.9700	-0.102%	181,049	-0.449%
2026-02-11	49.090000	49.0900	49.0100	49.0200	-0.020%	41,972	-0.551%
2026-02-10	49.140000	49.1400	49.0300	49.0300	-0.122%	78,245	-0.571%
2026-02-09	49.100000	49.1399	49.0800	49.0900	+0.061%	53,275	-0.693%
2026-02-06	49.090000	49.1500	49.0600	49.0600	0.000%	91,549	-0.632%
2026-02-05	49.160000	49.1600	49.0401	49.0600	-0.183%	46,104	-0.632%
2026-02-04	49.180000	49.1900	49.1101	49.1500	-0.203%	271,836	-0.814%
2026-02-03	49.240000	49.2600	49.1600	49.2500	+0.163%	80,016	-1.015%
2026-02-02	49.110000	49.2100	49.1100	49.1700	+0.251%	59,898	-0.854%
2026-01-30	49.040000	49.1300	49.0200	49.0470	-0.815%	118,211	-0.606%
2026-01-29	49.480000	49.4800	49.4000	49.4500	-0.202%	282,089	-1.416%
2026-01-28	49.550000	49.5899	49.5208	49.5500	+0.020%	164,518	-1.615%
2026-01-27	49.590000	49.5900	49.5400	49.5400	-0.121%	44,634	-1.595%
2026-01-26	49.560700	49.6100	49.5400	49.6000	-0.060%	70,423	-1.714%
2026-01-23	49.650000	49.6500	49.6100	49.6300	-0.020%	42,820	-1.773%
2026-01-22	49.610000	49.6600	49.5901	49.6400	+0.060%	31,582	-1.793%
2026-01-21	49.610000	49.6499	49.5701	49.6100	-0.020%	59,486	-1.734%
2026-01-20	49.650000	49.6500	49.5878	49.6200	-0.020%	36,324	-1.753%
2026-01-16	49.620000	49.6300	49.5803	49.6300	+0.100%	128,803	-1.773%
2026-01-15	49.600000	49.6000	49.5700	49.5806	+0.031%	37,590	-1.675%
2026-01-14	49.590000	49.5900	49.5500	49.5650	-0.040%	69,634	-1.644%
2026-01-13	49.560000	49.5900	49.5500	49.5850	+0.062%	46,556	-1.684%
2026-01-12	49.540000	49.5800	49.5400	49.5541	+0.028%	27,277	-1.623%
2026-01-09	49.520000	49.5800	49.5100	49.5400	-0.020%	248,257	-1.595%
2026-01-08	49.510000	49.5500	49.5100	49.5500	+0.064%	72,127	-1.615%
2026-01-07	49.470000	49.5300	49.4700	49.5184	+0.037%	28,404	-1.552%
2026-01-06	49.520000	49.5324	49.4400	49.5000	-0.020%	112,690	-1.515%
2026-01-05	49.510000	49.5200	49.4800	49.5100	+0.142%	74,727	-1.535%
2026-01-02	49.490000	49.5100	49.4200	49.4400	-0.065%	161,513	-1.396%
2025-12-31	49.480000	49.4800	49.4401	49.4724	+0.005%	33,899	-1.460%
2025-12-30	49.480000	49.4836	49.4100	49.4700	0.000%	106,732	-1.455%
2025-12-29	49.520000	49.5300	49.4500	49.4700	-0.040%	123,745	-1.455%
2025-12-26	49.440000	49.5193	49.3850	49.4900	+0.101%	55,775	-1.495%
2025-12-24	49.450000	49.4800	49.4400	49.4400	-0.061%	34,719	-1.396%
2025-12-23	49.460000	49.4900	49.4600	49.4700	-0.483%	43,383	-1.455%
2025-12-22	49.690000	49.7549	49.6700	49.7100	+0.081%	105,842	-1.931%
2025-12-19	49.730000	49.7300	49.6642	49.6700	-0.121%	45,125	-1.852%
2025-12-18	49.710000	49.7300	49.6813	49.7300	+0.141%	78,135	-1.971%
2025-12-17	49.661800	49.7000	49.6501	49.6600	-0.060%	50,711	-1.832%
2025-12-16	49.650000	49.7100	49.6500	49.6900	+0.060%	56,778	-1.892%
2025-12-15	49.660000	49.6700	49.6300	49.6600	0.000%	43,196	-1.832%
2025-12-12	49.690000	49.7000	49.6400	49.6600	+0.020%	45,598	-1.832%
2025-12-11	49.640000	49.6800	49.6300	49.6500	-0.042%	51,586	-1.813%
2025-12-10	49.630000	49.6711	49.6100	49.6711	+0.053%	111,066	-1.854%
2025-12-09	49.640000	49.6800	49.6350	49.6450	-0.006%	41,102	-1.803%
2025-12-08	49.630000	49.6500	49.5900	49.6479	+0.137%	29,104	-1.809%
2025-12-05	49.600000	49.6400	49.5800	49.5800	-0.121%	28,407	-1.674%
2025-12-04	49.610000	49.6400	49.5700	49.6400	+0.111%	148,420	-1.793%
2025-12-03	49.590000	49.5900	49.5400	49.5850	+0.030%	79,433	-1.684%
2025-12-02	49.550000	49.5700	49.5300	49.5700	+0.081%	53,328	-1.654%
2025-12-01	49.490000	49.5531	49.4900	49.5300	+0.060%	92,388	-1.575%
2025-11-28	49.489900	49.5100	49.4500	49.5003	-0.482%	15,300	-1.516%
2025-11-26	49.740000	49.7499	49.7200	49.7400	-0.020%	11,341	-1.990%
2025-11-25	49.730000	49.7600	49.6900	49.7500	+0.111%	31,499	-2.010%
2025-11-24	49.680000	49.7200	49.6800	49.6950	+0.034%	54,249	-1.902%
2025-11-21	49.690000	49.6900	49.6500	49.6781	-0.014%	151,180	-1.868%
2025-11-20	49.690000	49.7000	49.6600	49.6850	-0.004%	39,174	-1.882%
2025-11-19	49.650000	49.6900	49.6500	49.6870	-0.006%	49,693	-1.886%
2025-11-18	49.680000	49.6900	49.6400	49.6900	+0.040%	57,866	-1.892%
2025-11-17	49.670000	49.6798	49.6501	49.6700	+0.020%	50,762	-1.852%
2025-11-14	49.650000	49.7100	49.6400	49.6600	+0.040%	41,845	-1.832%
2025-11-13	49.640000	49.6600	49.6300	49.6400	0.000%	408,879	-1.793%
2025-11-12	49.600100	49.6500	49.6001	49.6400	+0.022%	4,154,978	-1.793%
2025-11-11	49.510000	49.6300	49.5100	49.6290	+0.079%	25,156	-1.771%
2025-11-10	49.560000	49.6100	49.5600	49.5900	+0.121%	429,698	-1.694%
2025-11-07	49.580000	49.5800	49.5300	49.5300	-0.040%	40,712	-1.575%
2025-11-06	49.590000	49.5900	49.4901	49.5500	-0.040%	47,377	-1.615%
2025-11-05	49.490000	49.5800	49.4750	49.5700	+0.121%	45,890	-1.654%
2025-11-04	49.510000	49.5400	49.4950	49.5100	-0.040%	46,137	-1.535%
2025-11-03	49.530000	49.5400	49.5000	49.5300	+0.121%	39,985	-1.575%
2025-10-31	49.530000	49.5300	49.4300	49.4700	-0.483%	61,862	-1.455%
2025-10-30	49.800000	49.8000	49.7000	49.7100	-0.080%	77,632	-1.931%
2025-10-29	49.735000	49.7899	49.7269	49.7500	-0.026%	39,566	-2.010%
2025-10-28	49.730000	49.7900	49.7299	49.7631	+0.107%	22,020	-2.036%
2025-10-27	49.753200	49.7700	49.6700	49.7100	+0.020%	56,405	-1.931%
2025-10-24	49.690000	49.7100	49.6650	49.7000	+0.121%	25,288	-1.911%
2025-10-23	49.660000	49.6600	49.6100	49.6400	+0.081%	32,799	-1.793%
2025-10-22	49.650000	49.6800	49.5700	49.6000	-0.081%	24,571	-1.714%
2025-10-21	49.650000	49.6500	49.5600	49.6400	+0.101%	32,094	-1.793%
2025-10-20	49.570000	49.5900	49.5500	49.5900	+0.162%	23,054	-1.694%
2025-10-17	49.470000	49.5100	49.4600	49.5100	+0.040%	19,169	-1.535%
2025-10-16	49.490000	49.5100	49.4400	49.4900	+0.061%	16,432	-1.495%
2025-10-15	49.460000	49.5000	49.4100	49.4600	+0.040%	94,739	-1.436%
2025-10-14	49.460000	49.4740	49.4000	49.4400	-0.141%	111,353	-1.396%
2025-10-13	49.530000	49.5300	49.4600	49.5100	+0.101%	89,205	-1.535%
2025-10-10	49.513900	49.5346	49.4400	49.4600	-0.151%	49,047	-1.436%
2025-10-09	49.620000	49.6200	49.5200	49.5350	-0.131%	96,776	-1.585%
2025-10-08	49.660000	49.6600	49.5692	49.6000	-0.040%	89,706	-1.714%
2025-10-07	49.600000	49.6500	49.6000	49.6200	-0.010%	70,860	-1.753%
2025-10-06	49.650000	49.6599	49.6200	49.6250	+0.020%	40,527	-1.763%
2025-10-03	49.610000	49.6359	49.6100	49.6150	-0.010%	49,041	-1.743%
2025-10-02	49.620000	49.6400	49.5900	49.6200	+0.020%	76,086	-1.753%
2025-10-01	49.630000	49.6696	49.6000	49.6100	-0.121%	112,242	-1.734%
2025-09-30	49.660000	49.6791	49.6545	49.6700	-0.531%	19,675	-1.852%
2025-09-29	49.990000	49.9900	49.9200	49.9350	+0.010%	63,649	-2.373%
2025-09-26	49.960000	49.9600	49.9000	49.9300	-0.040%	85,519	-2.363%
2025-09-25	49.970000	50.0050	49.9400	49.9500	-0.041%	80,809	-2.402%
2025-09-24	49.970000	49.9800	49.9700	49.9705	+0.021%	23,285	-2.442%
2025-09-23	49.970000	49.9893	49.9500	49.9600	+0.002%	322,547	-2.422%
2025-09-22	49.990000	49.9900	49.9400	49.9590	-0.002%	47,813	-2.420%
2025-09-19	49.990000	49.9900	49.9400	49.9600	+0.060%	81,522	-2.422%
2025-09-18	49.970000	49.9700	49.9201	49.9300	-0.020%	86,606	-2.363%
2025-09-17	50.000000	50.0000	49.9400	49.9400	-0.010%	59,893	-2.383%
2025-09-16	49.950000	49.9800	49.9300	49.9450	-0.030%	85,448	-2.393%
2025-09-15	49.940000	49.9600	49.9100	49.9600	+0.090%	103,442	-2.422%
2025-09-12	49.940000	49.9422	49.9000	49.9150	-0.030%	45,365	-2.334%
2025-09-11	49.935000	49.9461	49.9200	49.9300	+0.040%	54,089	-2.363%
2025-09-10	49.925000	49.9600	49.8809	49.9100	0.000%	89,975	-2.324%
2025-09-09	49.980000	49.9800	49.8901	49.9100	+0.060%	67,385	-2.324%
2025-09-08	49.880000	49.9200	49.8800	49.8800	-0.140%	109,731	-2.265%
2025-09-05	49.880000	49.9500	49.7700	49.9500	+0.244%	884,478	-2.402%
2025-09-04	49.850000	49.8700	49.8105	49.8282	-0.004%	62,577	-2.164%
2025-09-03	49.850000	49.8500	49.7901	49.8300	+0.040%	59,614	-2.167%
2025-09-02	49.800000	49.8200	49.7500	49.8100	-0.020%	83,476	-2.128%
2025-08-29	49.790000	49.8200	49.7689	49.8200	-0.579%	34,827	-2.148%
2025-08-28	50.070000	50.1200	50.0524	50.1100	+0.110%	30,095	-2.714%
2025-08-27	50.060000	50.0700	50.0300	50.0550	-0.090%	77,437	-2.607%
2025-08-26	50.020000	50.1000	50.0200	50.1000	+0.180%	52,171	-2.695%
2025-08-25	49.960000	50.0199	49.9600	50.0100	+0.080%	21,029	-2.519%
2025-08-22	49.950100	49.9999	49.9300	49.9700	+0.090%	27,338	-2.441%
2025-08-21	49.910000	49.9700	49.9100	49.9250	-0.030%	41,019	-2.354%
2025-08-20	49.980000	49.9800	49.9400	49.9400	-0.052%	39,200	-2.383%
2025-08-19	49.970000	49.9700	49.9300	49.9659	+0.111%	32,787	-2.433%
2025-08-18	49.920000	49.9500	49.9100	49.9103	-0.039%	48,568	-2.325%
2025-08-15	49.950000	49.9500	49.9000	49.9300	-0.020%	43,303	-2.363%
2025-08-14	49.940000	49.9400	49.9100	49.9400	+0.049%	128,969	-2.383%
2025-08-13	49.940000	49.9800	49.8650	49.9157	-0.069%	173,049	-2.335%
2025-08-12	49.930000	50.0000	49.9100	49.9500	+0.140%	390,049	-2.402%
2025-08-11	49.900000	49.9200	49.8600	49.8800	-0.070%	246,213	-2.265%
2025-08-08	49.920000	49.9200	49.9000	49.9150	0.000%	19,748	-2.334%
2025-08-07	49.950000	49.9500	49.8815	49.9150	0.000%	222,949	-2.334%
2025-08-06	49.860000	49.9200	49.8401	49.9150	+0.140%	60,123	-2.334%
2025-08-05	49.830000	49.8800	49.7900	49.8450	+0.030%	134,433	-2.197%
2025-08-04	49.830000	49.8500	49.7900	49.8300	+0.050%	47,459	-2.167%
2025-08-01	49.870000	49.8800	49.7700	49.8050	-0.110%	42,581	-2.118%
2025-07-31	49.920000	49.9277	49.8100	49.8600	-0.618%	63,599	-2.226%
2025-07-30	50.190000	50.2161	50.1700	50.1700	-0.020%	31,704	-2.830%
2025-07-29	50.260000	50.2600	50.1800	50.1800	-0.100%	93,144	-2.850%
2025-07-28	50.230000	50.2400	50.2299	50.2300	+0.010%	38,531	-2.946%
2025-07-25	50.220000	50.2400	50.2100	50.2250	-0.010%	100,780	-2.937%
2025-07-24	50.210000	50.2390	50.1953	50.2300	+0.004%	36,844	-2.946%
2025-07-23	50.205700	50.2300	50.2000	50.2281	-0.004%	39,325	-2.943%
2025-07-22	50.220000	50.2490	50.2005	50.2300	-0.010%	41,672	-2.946%
2025-07-21	50.180000	50.2600	50.1800	50.2350	-0.089%	83,230	-2.956%
2025-07-18	50.220000	50.2800	50.1400	50.2800	+0.100%	102,208	-3.043%
2025-07-17	50.100000	50.2300	50.1000	50.2300	+0.127%	249,596	-2.946%
2025-07-16	50.140000	50.1700	50.1200	50.1661	+0.032%	70,462	-2.823%
2025-07-15	50.070000	50.1500	50.0200	50.1500	+0.240%	35,602	-2.792%
2025-07-14	50.090000	50.1007	50.0300	50.0300	-0.120%	23,522	-2.558%
2025-07-11	50.070000	50.1299	50.0400	50.0900	+0.120%	103,109	-2.675%
2025-07-10	49.980000	50.0300	49.9220	50.0300	+0.136%	263,696	-2.558%
2025-07-09	50.000000	50.0500	49.8701	49.9620	-0.156%	48,560	-2.426%
2025-07-08	50.030000	50.0400	49.9301	50.0400	+0.100%	78,265	-2.578%
2025-07-07	49.990000	50.0000	49.9200	49.9900	+0.030%	65,509	-2.480%
2025-07-03	49.930000	49.9900	49.9300	49.9750	-0.010%	14,735	-2.451%
2025-07-02	49.900800	49.9800	49.9000	49.9800	+0.040%	53,426	-2.461%
2025-07-01	49.850000	49.9600	49.8500	49.9600	+0.201%	26,958	-2.422%
2025-06-30	49.900000	49.9300	49.8400	49.8600	-0.638%	58,951	-2.226%
2025-06-27	50.080000	50.1900	50.0800	50.1800	+0.120%	74,980	-2.850%
2025-06-26	50.130000	50.1300	50.0700	50.1200	+0.020%	45,911	-2.733%
2025-06-25	50.060000	50.1100	50.0300	50.1100	+0.100%	91,133	-2.714%
2025-06-24	50.020000	50.0600	49.9800	50.0600	+0.140%	62,594	-2.617%
2025-06-23	49.933900	49.9900	49.9339	49.9900	+0.020%	18,518	-2.480%
2025-06-20	49.780000	49.9800	49.7620	49.9800	+0.140%	58,986	-2.461%
2025-06-18	49.960000	49.9700	49.8902	49.9100	-0.040%	196,495	-2.324%
2025-06-17	49.960000	49.9800	49.8900	49.9300	-0.080%	106,449	-2.363%
2025-06-16	49.870000	49.9700	49.8600	49.9700	+0.221%	107,924	-2.441%
2025-06-13	49.860000	49.8694	49.8300	49.8600	0.000%	33,437	-2.226%
2025-06-12	49.880000	49.9190	49.8400	49.8600	-0.028%	59,363	-2.226%
2025-06-11	49.870000	49.9200	49.8300	49.8740	-0.032%	57,977	-2.254%
2025-06-10	49.920000	49.9200	49.8300	49.8900	-0.040%	67,787	-2.285%
2025-06-09	49.810000	49.9100	49.8100	49.9100	+0.189%	52,074	-2.324%
2025-06-06	49.830000	49.8800	49.8100	49.8160	+0.092%	43,791	-2.140%
2025-06-05	49.830000	49.8308	49.7700	49.7700	-0.120%	28,425	-2.049%
2025-06-04	49.760000	49.8300	49.7500	49.8300	+0.020%	76,585	-2.167%
2025-06-03	49.760000	49.8200	49.7600	49.8200	+0.262%	18,380	-2.148%
2025-06-02	49.770000	49.7750	49.6500	49.6900	-0.141%	55,862	-1.892%
2025-05-30	49.770000	49.7700	49.6700	49.7600	-0.639%	47,299	-2.030%
2025-05-29	50.010000	50.0900	49.9734	50.0800	+0.220%	159,627	-2.656%
2025-05-28	49.930000	50.0200	49.8700	49.9700	+0.080%	44,929	-2.441%
2025-05-27	49.920000	49.9581	49.8800	49.9300	+0.020%	229,425	-2.363%
2025-05-23	49.900000	49.9200	49.7700	49.9200	+0.161%	169,591	-2.344%
2025-05-22	49.900000	49.9400	49.8400	49.8400	-0.040%	54,316	-2.187%
2025-05-21	49.880000	49.8800	49.8401	49.8600	-0.040%	80,213	-2.226%
2025-05-20	49.890000	49.9700	49.8800	49.8800	-0.140%	83,802	-2.265%
2025-05-19	49.850000	49.9500	49.8500	49.9500	+0.120%	39,003	-2.402%
2025-05-16	49.900000	49.9260	49.8700	49.8900	+0.040%	20,953	-2.285%
2025-05-15	49.890000	49.9000	49.8300	49.8700	+0.161%	124,115	-2.246%
2025-05-14	49.810000	49.8700	49.7900	49.7900	-0.060%	124,145	-2.089%
2025-05-13	49.840000	49.8800	49.8000	49.8200	+0.020%	39,708	-2.148%
2025-05-12	49.610000	49.8100	49.6100	49.8100	+0.464%	48,433	-2.128%
2025-05-09	49.560000	49.6400	49.5200	49.5800	-0.020%	190,147	-1.674%
2025-05-08	49.510000	49.5900	49.4799	49.5900	+0.222%	143,570	-1.694%
2025-05-07	49.480000	49.4994	49.4500	49.4800	+0.180%	104,070	-1.475%
2025-05-06	49.410000	49.4900	49.3910	49.3910	+0.022%	55,226	-1.298%
2025-05-05	49.350000	49.3869	49.3400	49.3800	0.000%	39,336	-1.276%
2025-05-02	49.400000	49.4200	49.3537	49.3800	+0.101%	121,631	-1.276%
2025-05-01	49.190000	49.3300	49.1868	49.3300	+0.264%	55,006	-1.176%
2025-04-30	49.200000	49.2500	49.1400	49.2000	-0.586%	41,503	-0.915%
2025-04-29	49.390000	49.5055	49.3900	49.4900	+0.363%	29,087	-1.495%
2025-04-28	49.460000	49.4600	49.3100	49.3110	-0.140%	31,111	-1.138%
2025-04-25	49.427000	49.4400	49.3014	49.3800	+0.193%	37,777	-1.276%
2025-04-24	49.220000	49.3200	49.2200	49.2850	+0.163%	32,017	-1.086%
2025-04-23	49.100000	49.2500	49.1000	49.2050	+0.439%	25,090	-0.925%
2025-04-22	48.890000	49.0163	48.8900	48.9900	+0.451%	17,316	-0.490%
2025-04-21	48.920000	48.9200	48.7500	48.7701	-0.082%	81,616	-0.041%
2025-04-17	48.810000	48.8500	48.7800	48.8100	+0.267%	30,759	-0.123%
2025-04-16	48.880000	48.9200	48.6800	48.6800	-0.531%	59,052	+0.144%
2025-04-15	48.960000	48.9600	48.8100	48.9400	-0.054%	90,007	-0.388%
2025-04-14	48.750000	49.0157	48.7451	48.9666	+0.486%	40,017	-0.442%
2025-04-11	48.700000	48.7600	48.5504	48.7300	+0.432%	35,894	+0.041%
2025-04-10	49.140000	49.1400	48.5202	48.5202	-1.281%	44,001	+0.474%
2025-04-09	48.380000	49.3400	48.2100	49.1500	+1.340%	234,590	-0.814%
2025-04-08	48.520000	48.6450	48.5000	48.5000	+0.269%	41,681	+0.515%
2025-04-07	48.530000	48.5300	48.3200	48.3700	-0.565%	80,800	+0.786%
2025-04-04	48.990000	48.9900	48.6450	48.6450	-0.896%	151,070	+0.216%
2025-04-03	49.170000	49.1700	49.0600	49.0850	-0.557%	906,951	-0.682%
2025-04-02	49.400000	49.4093	49.3400	49.3600	-0.041%	100,272	-1.236%
2025-04-01	49.440000	49.4499	49.3600	49.3800	-0.142%	95,715	-1.276%
2025-03-31	49.510000	49.5150	49.4200	49.4500	-0.703%	21,153	-1.416%
2025-03-28	49.843000	49.8526	49.7742	49.8000	-0.100%	49,292	-2.108%
2025-03-27	49.880000	49.8800	49.7934	49.8500	0.000%	18,451	-2.207%
2025-03-26	49.890000	49.8900	49.8138	49.8500	0.000%	14,477	-2.207%
2025-03-25	49.930000	49.9500	49.8400	49.8500	-0.031%	82,162	-2.207%
2025-03-24	49.850000	49.9192	49.8300	49.8655	+0.081%	28,974	-2.237%
2025-03-21	49.814900	49.8400	49.8100	49.8250	-0.010%	29,802	-2.158%
2025-03-20	49.800000	49.8700	49.8000	49.8300	0.000%	92,328	-2.167%
2025-03-19	49.720000	49.8500	49.6765	49.8300	+0.262%	122,502	-2.167%
2025-03-18	49.730000	49.7498	49.6900	49.7000	-0.161%	73,188	-1.911%
2025-03-17	49.840000	49.8700	49.7800	49.7800	-0.080%	29,864	-2.069%
2025-03-14	49.840000	49.8499	49.7947	49.8200	+0.121%	66,801	-2.148%
2025-03-13	49.930000	49.9355	49.7300	49.7600	-0.241%	147,400	-2.030%
2025-03-12	49.890000	49.9700	49.8500	49.8800	+0.060%	753,035	-2.265%
2025-03-11	49.930000	49.9500	49.8300	49.8500	-0.120%	135,272	-2.207%
2025-03-10	50.000000	50.0700	49.8900	49.9100	-0.220%	137,677	-2.324%
2025-03-07	49.980000	50.0800	49.9709	50.0200	0.000%	103,972	-2.539%
2025-03-06	50.060000	50.0600	50.0000	50.0200	-0.080%	23,418	-2.539%
2025-03-05	50.060000	50.0800	49.9600	50.0600	+0.160%	73,884	-2.617%
2025-03-04	50.020000	50.0200	49.9300	49.9800	-0.120%	54,740	-2.461%
2025-03-03	50.060000	50.0900	50.0100	50.0400	0.000%	58,482	-2.578%
2025-02-28	50.120000	50.1200	50.0200	50.0400	-0.593%	84,459	-2.578%
2025-02-27	50.390000	50.4000	50.3300	50.3386	+0.097%	26,773	-3.156%
2025-02-26	50.380000	50.3800	50.2764	50.2900	-0.040%	48,804	-3.062%
2025-02-25	50.420000	50.4200	50.2998	50.3100	-0.079%	54,905	-3.101%
2025-02-24	50.360000	50.3900	50.3400	50.3500	0.000%	86,281	-3.178%
2025-02-21	50.440000	50.4400	50.2700	50.3500	-0.040%	117,677	-3.178%
2025-02-20	50.429900	50.4299	50.3700	50.3700	-0.020%	56,894	-3.216%
2025-02-19	50.420000	50.4244	50.3700	50.3800	+0.060%	34,069	-3.235%
2025-02-18	50.380000	50.4200	50.3400	50.3500	+0.020%	33,544	-3.178%

.dark-mode .MTsgK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTsgK3{ color: #333333; background-color: white; border: 2px solid #333333; }EVLNEaton Vance Floating-Rate ETFstock NYSE ETF

EVLN
Eaton Vance Floating-Rate ETF
stock NYSE ETF