Dark

EVTR
Eaton Vance Total Return Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

50.23USD+0.219%(+0.11)460,440

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

50.26USD+0.279%(+0.14)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

50.24USD+0.020%(+0.01)228

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.2750	50.310000	50.160100	50.2400	+0.239%	460,440	0.000%
2026-08-06	50.2100	50.270000	50.090000	50.1200	-0.298%	347,759	+0.239%
2026-08-05	50.2700	50.280000	50.190000	50.2700	+0.060%	582,782	-0.060%
2026-08-04	50.1300	50.240000	50.130000	50.2400	+0.480%	443,604	0.000%
2026-08-03	49.5000	50.032700	49.450000	50.0000	+0.241%	612,224	+0.480%
2026-07-31	49.9450	49.980000	49.795000	49.8800	-0.697%	561,169	+0.722%
2026-07-30	50.2500	50.300000	50.162900	50.2300	+0.060%	494,098	+0.020%
2026-07-29	50.3500	50.390000	50.170000	50.2000	-0.318%	364,823	+0.080%
2026-07-28	50.3300	50.415900	50.270000	50.3600	+0.319%	406,651	-0.238%
2026-07-27	50.2100	50.255000	50.173800	50.2000	+0.220%	869,854	+0.080%
2026-07-24	50.0500	50.200000	50.050000	50.0900	+0.080%	536,377	+0.299%
2026-07-23	50.0700	50.100000	50.015622	50.0500	-0.299%	431,855	+0.380%
2026-07-22	50.2400	50.280000	50.192000	50.2000	-0.159%	415,909	+0.080%
2026-07-21	50.3000	50.355000	50.250000	50.2800	-0.198%	380,261	-0.080%
2026-07-20	50.5400	50.550000	50.350000	50.3800	-0.257%	494,966	-0.278%
2026-07-17	50.6400	50.650000	50.510000	50.5100	-0.020%	343,340	-0.535%
2026-07-16	50.4700	50.530000	50.420800	50.5200	-0.030%	444,817	-0.554%
2026-07-15	50.4300	50.570000	50.430000	50.5350	+0.268%	374,209	-0.584%
2026-07-14	50.4500	50.499900	50.364500	50.4000	+0.279%	462,378	-0.317%
2026-07-13	50.4600	50.460000	50.260000	50.2600	-0.416%	312,115	-0.040%
2026-07-10	50.5400	50.540000	50.425000	50.4700	-0.079%	410,988	-0.456%
2026-07-09	50.5100	50.589900	50.457800	50.5100	+0.119%	547,446	-0.535%
2026-07-08	50.4700	50.500000	50.345000	50.4500	-0.139%	491,403	-0.416%
2026-07-07	50.7200	50.750000	50.510000	50.5200	-0.473%	347,871	-0.554%
2026-07-06	50.7700	50.770000	50.680000	50.7600	+0.079%	356,962	-1.024%
2026-07-02	50.7200	50.770000	50.660000	50.7200	+0.118%	520,505	-0.946%
2026-07-01	50.5700	50.709900	50.570000	50.6600	-0.099%	1,042,415	-0.829%
2026-06-30	50.9100	50.930000	50.700000	50.7100	-0.860%	479,217	-0.927%
2026-06-29	51.1400	51.200000	51.080000	51.1500	+0.117%	307,632	-1.779%
2026-06-26	51.0800	51.130000	51.030000	51.0900	+0.098%	217,446	-1.664%
2026-06-25	51.1200	51.140000	51.030000	51.0400	+0.059%	285,090	-1.567%
2026-06-24	50.9800	51.040000	50.941000	51.0100	+0.493%	510,830	-1.510%
2026-06-23	50.8100	50.830000	50.751700	50.7600	0.000%	1,593,092	-1.024%
2026-06-22	50.7800	50.800000	50.700000	50.7600	-0.177%	952,621	-1.024%
2026-06-18	50.8900	50.970000	50.840000	50.8500	+0.276%	470,303	-1.200%
2026-06-17	50.9700	50.970000	50.700100	50.7100	-0.452%	477,263	-0.927%
2026-06-16	51.5300	51.530000	50.860000	50.9400	+0.197%	409,331	-1.374%
2026-06-15	50.9000	50.960000	50.820000	50.8400	+0.158%	812,655	-1.180%
2026-06-12	50.8000	50.880000	50.680000	50.7600	-0.157%	336,708	-1.024%
2026-06-11	50.6200	50.860000	50.525000	50.8400	+0.673%	443,468	-1.180%
2026-06-10	50.6600	50.660000	50.480000	50.5000	-0.099%	601,469	-0.515%
2026-06-09	50.5400	50.620000	50.470000	50.5500	+0.278%	350,640	-0.613%
2026-06-08	50.5900	50.640000	50.410000	50.4100	-0.099%	338,062	-0.337%
2026-06-05	50.5600	50.650000	50.450000	50.4600	-0.513%	344,232	-0.436%
2026-06-04	50.8000	50.800000	50.700000	50.7200	+0.158%	417,464	-0.946%
2026-06-03	50.6700	50.690000	50.590000	50.6400	-0.256%	1,650,038	-0.790%
2026-06-02	50.8200	50.890000	50.710000	50.7700	+0.059%	398,610	-1.044%
2026-06-01	50.6100	50.750000	50.550000	50.7400	-0.079%	377,539	-0.985%
2026-05-29	50.7200	50.820000	50.720000	50.7800	-0.236%	295,200	-1.063%
2026-05-28	50.8100	50.955400	50.760000	50.9000	+0.157%	399,414	-1.297%
2026-05-27	50.8700	50.899554	50.780000	50.8200	+0.138%	586,075	-1.141%
2026-05-26	50.7500	50.860000	50.680000	50.7500	+0.296%	388,544	-1.005%
2026-05-22	50.6500	50.650000	50.470100	50.6000	+0.129%	286,445	-0.711%
2026-05-21	50.3900	50.540000	50.260100	50.5350	+0.188%	1,185,255	-0.584%
2026-05-20	50.2500	50.490000	50.151000	50.4400	+0.638%	484,538	-0.397%
2026-05-19	50.1600	50.220000	50.085000	50.1200	-0.477%	746,586	+0.239%
2026-05-18	50.4700	50.760000	50.288576	50.3600	-0.040%	429,913	-0.238%
2026-05-15	50.4500	50.472700	50.355000	50.3800	-0.631%	394,303	-0.278%
2026-05-14	50.8800	50.900000	50.700000	50.7000	-0.079%	417,329	-0.907%
2026-05-13	50.7100	50.760000	50.620000	50.7400	+0.039%	347,910	-0.985%
2026-05-12	50.7000	50.769900	50.700000	50.7200	-0.373%	397,257	-0.946%
2026-05-11	50.9600	50.980000	50.870100	50.9100	-0.225%	280,278	-1.316%
2026-05-08	50.9900	51.080000	50.950000	51.0250	+0.226%	301,020	-1.538%
2026-05-07	51.0500	51.102100	50.862600	50.9100	-0.196%	770,310	-1.316%
2026-05-06	51.0100	51.230000	50.950000	51.0100	+0.512%	457,313	-1.510%
2026-05-05	50.7800	50.810000	50.730000	50.7500	+0.118%	428,697	-1.005%
2026-05-04	50.8500	50.860000	50.590000	50.6900	-0.334%	295,010	-0.888%
2026-05-01	50.8500	50.979900	50.780000	50.8600	+0.118%	473,795	-1.219%
2026-04-30	50.8200	50.840000	50.750000	50.8000	-0.164%	422,591	-1.102%
2026-04-29	51.0000	51.080000	50.835000	50.8834	-0.541%	328,978	-1.264%
2026-04-28	51.1400	51.179900	51.077259	51.1600	-0.039%	382,124	-1.798%
2026-04-27	51.2600	51.280000	51.130000	51.1800	-0.176%	464,908	-1.837%
2026-04-24	51.1600	51.280000	51.145000	51.2700	+0.156%	314,284	-2.009%
2026-04-23	51.3000	51.319900	51.095000	51.1900	-0.117%	687,448	-1.856%
2026-04-22	51.3350	51.360000	51.220000	51.2500	+0.078%	418,205	-1.971%
2026-04-21	51.3400	51.380000	51.170000	51.2100	-0.331%	383,883	-1.894%
2026-04-20	51.4500	51.450000	51.320100	51.3800	-0.078%	850,854	-2.219%
2026-04-17	51.3500	51.480000	51.350000	51.4200	+0.469%	333,558	-2.295%
2026-04-16	51.3600	51.370000	51.160000	51.1800	-0.117%	463,608	-1.837%
2026-04-15	51.2900	51.320000	51.200000	51.2400	-0.078%	272,102	-1.952%
2026-04-14	51.2500	51.320000	51.160000	51.2800	+0.274%	825,514	-2.028%
2026-04-13	51.0500	51.150000	50.991200	51.1400	+0.216%	219,218	-1.760%
2026-04-10	51.1600	51.160000	51.030000	51.0300	-0.117%	276,438	-1.548%
2026-04-09	51.0800	51.205000	51.000000	51.0900	0.000%	480,519	-1.664%
2026-04-08	51.2700	51.270000	51.040000	51.0900	+0.373%	992,733	-1.664%
2026-04-07	50.8300	50.935000	50.680400	50.9000	+0.177%	618,402	-1.297%
2026-04-06	50.8600	50.915000	50.800000	50.8100	-0.196%	390,043	-1.122%
2026-04-02	50.7600	50.960000	50.740000	50.9100	+0.226%	1,795,761	-1.316%
2026-04-01	50.7300	50.875300	50.720000	50.7950	+0.089%	855,353	-1.093%
2026-03-31	50.6800	50.860000	50.680000	50.7500	-0.128%	644,785	-1.005%
2026-03-30	50.8700	50.900000	50.765000	50.8150	+0.564%	486,513	-1.132%
2026-03-27	50.5200	50.620000	50.414800	50.5300	-0.138%	434,389	-0.574%
2026-03-26	50.8100	50.830000	50.575000	50.6000	-0.570%	606,382	-0.711%
2026-03-25	50.8500	50.965000	50.835000	50.8900	+0.375%	934,086	-1.277%
2026-03-24	50.7000	50.805000	50.585000	50.7000	-0.295%	267,906	-0.907%
2026-03-23	50.8100	50.965200	50.700000	50.8500	+0.296%	364,167	-1.200%
2026-03-20	50.9200	51.155000	50.634900	50.7000	-0.822%	714,062	-0.907%
2026-03-19	50.9500	51.190000	50.945700	51.1200	+0.069%	459,122	-1.721%
2026-03-18	51.2800	51.520000	51.085000	51.0850	-0.439%	359,692	-1.654%
2026-03-17	51.3300	51.330100	51.275000	51.3100	+0.254%	660,424	-2.085%
2026-03-16	51.2200	51.220000	51.121600	51.1800	+0.412%	275,702	-1.837%
2026-03-13	51.2000	51.200000	50.955000	50.9700	-0.157%	293,235	-1.432%
2026-03-12	51.2500	51.270000	50.990000	51.0500	-0.332%	463,740	-1.587%
2026-03-11	51.4100	51.440000	51.210000	51.2200	-0.505%	1,247,413	-1.913%
2026-03-10	51.5700	51.670000	51.470100	51.4800	-0.223%	1,047,388	-2.409%
2026-03-09	51.3400	51.629900	51.300000	51.5950	+0.184%	324,990	-2.626%
2026-03-06	51.4400	51.605000	51.380000	51.5000	-0.155%	323,406	-2.447%
2026-03-05	51.5350	51.605000	51.510000	51.5800	-0.232%	488,981	-2.598%
2026-03-04	51.7300	51.760000	51.680000	51.7000	-0.058%	423,494	-2.824%
2026-03-03	51.6300	51.786900	51.545000	51.7300	-0.097%	381,403	-2.880%
2026-03-02	51.8400	51.890000	51.735000	51.7800	-0.442%	289,349	-2.974%
2026-02-27	51.9900	52.056200	51.990000	52.0100	-0.249%	354,229	-3.403%
2026-02-26	52.0600	52.150000	52.060000	52.1400	+0.173%	561,462	-3.644%
2026-02-25	52.0900	52.105100	52.040000	52.0500	-0.038%	524,854	-3.477%
2026-02-24	52.1400	52.140000	52.035500	52.0700	-0.058%	593,919	-3.514%
2026-02-23	52.0700	52.146200	52.055000	52.1000	+0.154%	351,905	-3.570%
2026-02-20	52.0600	52.060000	51.951600	52.0200	+0.038%	344,904	-3.422%
2026-02-19	51.9900	52.046100	51.965000	52.0000	+0.019%	874,194	-3.385%
2026-02-18	52.0300	52.040000	51.976000	51.9900	-0.096%	633,039	-3.366%
2026-02-17	52.0600	52.070000	52.010100	52.0400	-0.019%	549,491	-3.459%
2026-02-13	52.0100	52.066100	51.995500	52.0500	+0.328%	733,890	-3.477%
2026-02-12	51.8100	51.929900	51.765000	51.8800	+0.329%	475,168	-3.161%
2026-02-11	51.7500	51.770000	51.674300	51.7100	-0.116%	476,032	-2.843%
2026-02-10	51.7800	51.829700	51.760000	51.7700	+0.213%	352,045	-2.955%
2026-02-09	51.6500	51.679500	51.590000	51.6600	+0.019%	664,773	-2.749%
2026-02-06	51.6600	51.690000	51.570100	51.6500	+0.019%	1,342,807	-2.730%
2026-02-05	51.5700	51.655000	51.505000	51.6400	+0.467%	1,171,812	-2.711%
2026-02-04	51.4600	51.489900	51.400000	51.4000	-0.117%	323,353	-2.257%
2026-02-03	51.4100	51.480000	51.410000	51.4600	+0.039%	748,400	-2.371%
2026-02-02	51.5400	51.540000	51.419900	51.4400	-0.058%	449,194	-2.333%
2026-01-30	51.5300	51.540000	51.455000	51.4700	-0.464%	281,056	-2.390%
2026-01-29	51.6800	51.755000	51.635000	51.7100	+0.019%	452,832	-2.843%
2026-01-28	51.7200	51.730000	51.625000	51.7000	-0.019%	536,196	-2.824%
2026-01-27	51.7400	51.770000	51.700000	51.7100	-0.077%	477,650	-2.843%
2026-01-26	51.6900	51.760000	51.690000	51.7500	+0.194%	637,073	-2.918%
2026-01-23	51.6600	51.709900	51.570100	51.6500	+0.097%	2,081,538	-2.730%
2026-01-22	51.5400	51.630000	51.534184	51.6000	+0.058%	491,169	-2.636%
2026-01-21	51.5300	51.600000	51.465000	51.5700	+0.233%	703,872	-2.579%
2026-01-20	51.4600	51.530000	51.418800	51.4500	-0.310%	563,923	-2.352%
2026-01-16	51.6800	51.700700	51.590100	51.6100	-0.174%	558,135	-2.655%
2026-01-15	51.8200	51.820000	51.695000	51.7000	-0.058%	524,341	-2.824%
2026-01-14	51.7300	51.790000	51.676500	51.7300	+0.116%	608,267	-2.880%
2026-01-13	51.6600	51.699900	51.621600	51.6700	+0.058%	489,359	-2.768%
2026-01-12	51.6500	51.685907	51.580300	51.6400	0.000%	466,280	-2.711%
2026-01-09	51.5900	51.715000	51.565000	51.6400	+0.116%	695,423	-2.711%
2026-01-08	51.6000	51.600000	51.545000	51.5800	-0.155%	532,553	-2.598%
2026-01-07	51.7100	51.710000	51.604000	51.6600	+0.107%	468,146	-2.749%
2026-01-06	51.5200	51.605000	51.495000	51.6050	-0.029%	472,379	-2.645%
2026-01-05	51.5600	51.626400	51.510100	51.6200	+0.330%	704,606	-2.673%
2026-01-02	51.5800	51.590000	51.430000	51.4500	-0.097%	498,240	-2.352%
2025-12-31	51.6200	51.620000	51.500000	51.5000	-0.194%	777,558	-2.447%
2025-12-30	51.6100	51.635000	51.554900	51.6000	+0.039%	740,216	-2.636%
2025-12-29	51.6400	51.640000	51.563800	51.5800	+0.058%	294,180	-2.598%
2025-12-26	51.6200	51.620000	51.510000	51.5500	+0.058%	229,899	-2.541%
2025-12-24	51.5100	51.535000	51.440000	51.5200	+0.194%	168,923	-2.484%
2025-12-23	51.3400	51.420000	51.303700	51.4200	-0.387%	353,474	-2.295%
2025-12-22	51.6600	51.660000	51.578600	51.6200	0.000%	222,290	-2.673%
2025-12-19	51.6600	51.689500	51.610000	51.6200	-0.116%	442,703	-2.673%
2025-12-18	51.6500	51.729800	51.635000	51.6800	+0.194%	400,997	-2.786%
2025-12-17	51.5900	51.616500	51.525900	51.5800	-0.039%	1,602,612	-2.598%
2025-12-16	51.5100	51.600000	51.472100	51.6000	+0.136%	557,008	-2.636%
2025-12-15	51.5800	51.580000	51.475000	51.5300	+0.175%	421,787	-2.503%
2025-12-12	51.4900	51.510000	51.417100	51.4400	-0.213%	248,034	-2.333%
2025-12-11	51.6800	51.700000	51.550000	51.5500	+0.019%	344,126	-2.541%
2025-12-10	51.4500	51.575000	51.370000	51.5400	+0.272%	258,829	-2.522%
2025-12-09	51.5000	51.560000	51.400000	51.4000	-0.019%	487,962	-2.257%
2025-12-08	51.5700	51.570000	51.400000	51.4100	-0.233%	260,270	-2.276%
2025-12-05	51.5800	51.625000	51.525000	51.5300	-0.213%	390,671	-2.503%
2025-12-04	51.6800	51.730000	51.600000	51.6400	-0.077%	388,146	-2.711%
2025-12-03	51.7200	51.730000	51.633400	51.6800	+0.155%	535,833	-2.786%
2025-12-02	51.5400	51.628300	51.526000	51.6000	0.000%	465,226	-2.636%
2025-12-01	51.5600	51.640000	51.550000	51.6000	-0.271%	289,733	-2.636%
2025-11-28	51.8100	51.810000	51.697000	51.7400	-0.500%	92,273	-2.899%
2025-11-26	51.9300	52.000000	51.865000	52.0000	+0.212%	578,474	-3.385%
2025-11-25	51.8900	51.980000	51.845000	51.8900	+0.232%	690,626	-3.180%
2025-11-24	51.7800	51.815000	51.730000	51.7700	+0.135%	459,802	-2.955%
2025-11-21	51.7200	51.750000	51.620000	51.7000	+0.194%	697,899	-2.824%
2025-11-20	51.6400	51.640000	51.550000	51.6000	+0.136%	611,868	-2.636%
2025-11-19	51.6100	51.650000	51.494500	51.5300	0.000%	794,898	-2.503%
2025-11-18	51.6000	51.660000	51.490000	51.5300	+0.078%	635,606	-2.503%
2025-11-17	51.4900	51.570000	51.473900	51.4900	+0.078%	904,185	-2.428%
2025-11-14	51.6600	51.660000	51.450000	51.4500	-0.233%	562,971	-2.352%
2025-11-13	51.6500	51.650000	51.540000	51.5700	-0.251%	352,570	-2.579%
2025-11-12	51.7100	51.720000	51.660000	51.7000	+0.116%	524,395	-2.824%
2025-11-11	51.6000	51.710000	51.600000	51.6400	+0.252%	256,292	-2.711%
2025-11-10	51.6000	51.600000	51.510000	51.5100	-0.116%	309,753	-2.466%
2025-11-07	51.5600	51.630000	51.540000	51.5700	+0.039%	293,602	-2.579%
2025-11-06	51.6100	51.870000	51.490000	51.5500	+0.253%	592,543	-2.541%
2025-11-05	51.5300	51.550000	51.405000	51.4200	-0.184%	271,862	-2.295%
2025-11-04	51.5400	51.585000	51.500000	51.5150	-0.029%	279,040	-2.475%
2025-11-03	51.5300	51.830000	51.460000	51.5300	-0.039%	419,405	-2.503%
2025-10-31	51.6450	51.679900	51.545000	51.5500	-0.492%	682,273	-2.541%
2025-10-30	51.7500	51.850000	51.730000	51.8050	-0.145%	428,921	-3.021%
2025-10-29	52.1100	52.140000	51.800000	51.8800	-0.384%	337,718	-3.161%
2025-10-28	52.0800	52.100000	52.030000	52.0800	-0.019%	429,390	-3.533%
2025-10-27	51.9750	52.090000	51.935000	52.0900	+0.096%	431,370	-3.552%
2025-10-24	51.9700	52.040000	51.920000	52.0400	+0.193%	523,666	-3.459%
2025-10-23	52.0000	52.010000	51.924000	51.9400	-0.077%	875,048	-3.273%
2025-10-22	52.0400	52.100000	51.980000	51.9800	-0.192%	437,658	-3.347%
2025-10-21	52.0800	52.100000	51.995000	52.0800	+0.270%	652,543	-3.533%
2025-10-20	51.9900	51.990000	51.900700	51.9400	+0.116%	397,879	-3.273%
2025-10-17	51.9600	51.970000	51.864200	51.8800	-0.154%	631,108	-3.161%
2025-10-16	51.8400	51.990000	51.790900	51.9600	+0.309%	673,467	-3.310%
2025-10-15	51.9000	51.900000	51.796481	51.8000	-0.039%	529,996	-3.012%
2025-10-14	51.7200	51.860000	51.680100	51.8200	+0.174%	950,513	-3.049%
2025-10-13	51.7200	51.750000	51.600000	51.7300	+0.194%	331,226	-2.880%
2025-10-10	51.5700	51.689900	51.550000	51.6300	+0.330%	333,035	-2.692%
2025-10-09	51.6000	51.600000	51.460000	51.4600	-0.116%	641,293	-2.371%
2025-10-08	51.6900	51.700000	51.520000	51.5200	-0.078%	491,657	-2.484%
2025-10-07	51.5900	51.648000	51.524500	51.5600	+0.117%	434,193	-2.560%
2025-10-06	51.5300	51.598600	51.500000	51.5000	-0.155%	503,118	-2.447%
2025-10-03	51.6600	51.710000	51.580000	51.5800	-0.174%	802,962	-2.598%
2025-10-02	51.6500	51.700000	51.560000	51.6700	+0.155%	697,108	-2.768%
2025-10-01	51.6500	51.665200	51.522500	51.5900	+0.272%	816,806	-2.617%
2025-09-30	51.5500	51.590000	51.450000	51.4500	-0.387%	399,936	-2.352%
2025-09-29	51.6700	51.700000	51.610000	51.6500	+0.252%	230,481	-2.730%
2025-09-26	51.6100	51.620000	51.520000	51.5200	-0.058%	339,976	-2.484%
2025-09-25	51.5800	51.590000	51.484000	51.5500	-0.058%	269,626	-2.541%
2025-09-24	51.6600	51.715000	51.580000	51.5800	-0.319%	533,247	-2.598%
2025-09-23	51.6300	51.759900	51.630000	51.7450	+0.145%	544,481	-2.908%
2025-09-22	51.7100	51.780000	51.660000	51.6700	-0.116%	1,346,811	-2.768%
2025-09-19	51.7600	51.760000	51.680000	51.7300	-0.039%	277,235	-2.880%
2025-09-18	51.6900	51.778600	51.645000	51.7500	-0.116%	640,925	-2.918%
2025-09-17	51.9400	52.040000	51.799500	51.8100	-0.193%	1,449,372	-3.030%
2025-09-16	51.9200	51.930000	51.855600	51.9100	+0.019%	435,254	-3.217%
2025-09-15	51.8350	51.920000	51.813400	51.9000	+0.135%	671,385	-3.198%
2025-09-12	51.8000	51.830000	51.700000	51.8300	-0.135%	478,632	-3.068%
2025-09-11	51.8300	51.910000	51.780000	51.9000	+0.348%	287,208	-3.198%
2025-09-10	51.7800	51.788000	51.690000	51.7200	+0.097%	799,661	-2.862%
2025-09-09	51.7300	51.740000	51.640000	51.6700	+0.039%	1,405,586	-2.768%
2025-09-08	51.7500	51.780000	51.650000	51.6500	+0.097%	391,658	-2.730%
2025-09-05	51.6700	51.680000	51.550000	51.6000	+0.292%	602,215	-2.636%
2025-09-04	51.3200	51.460000	51.277801	51.4500	+0.528%	1,889,611	-2.352%
2025-09-03	51.0800	51.245000	51.072800	51.1800	+0.235%	359,823	-1.837%
2025-09-02	50.9900	51.070000	50.967700	51.0600	-0.078%	377,067	-1.606%
2025-08-29	51.1650	51.180000	51.100000	51.1000	-0.622%	269,162	-1.683%
2025-08-28	51.3300	51.420000	51.310000	51.4200	+0.195%	350,083	-2.295%
2025-08-27	51.2900	51.360000	51.189800	51.3200	+0.058%	496,774	-2.104%
2025-08-26	51.2200	51.340000	51.166100	51.2900	+0.235%	777,475	-2.047%
2025-08-25	51.1800	51.245000	51.145000	51.1700	-0.176%	253,161	-1.817%
2025-08-22	51.0700	51.260000	51.030000	51.2600	+0.530%	276,235	-1.990%
2025-08-21	50.9600	51.060000	50.923500	50.9900	-0.235%	275,550	-1.471%
2025-08-20	51.0600	51.120000	51.030000	51.1100	+0.098%	249,572	-1.702%
2025-08-19	51.0400	51.080000	51.000000	51.0600	+0.157%	1,862,787	-1.606%
2025-08-18	51.0300	51.030000	50.930000	50.9800	-0.059%	587,401	-1.452%
2025-08-15	51.0200	51.064500	50.970000	51.0100	-0.137%	280,845	-1.510%
2025-08-14	51.1400	51.140000	51.045000	51.0800	-0.254%	167,789	-1.644%
2025-08-13	51.1700	51.240000	51.140000	51.2100	+0.392%	258,318	-1.894%
2025-08-12	51.0000	51.031400	50.930000	51.0100	-0.059%	1,498,356	-1.510%
2025-08-11	51.0550	51.060000	50.996500	51.0400	+0.128%	170,519	-1.567%
2025-08-08	50.9600	51.040000	50.940000	50.9750	-0.215%	205,856	-1.442%
2025-08-07	51.1700	51.170000	51.055000	51.0850	-0.029%	375,962	-1.654%
2025-08-06	51.1000	51.115000	50.930000	51.1000	-0.039%	860,227	-1.683%
2025-08-05	51.0500	51.145000	51.020000	51.1200	+0.049%	549,049	-1.721%
2025-08-04	51.0900	51.105000	50.999900	51.0950	+0.226%	321,984	-1.673%
2025-08-01	50.8900	51.020000	50.865000	50.9800	+0.632%	249,663	-1.452%
2025-07-31	50.6700	50.705000	50.610000	50.6600	-0.256%	512,559	-0.829%
2025-07-30	50.8000	50.919000	50.750000	50.7900	-0.177%	335,319	-1.083%
2025-07-29	50.7100	50.920000	50.700000	50.8800	+0.454%	315,655	-1.258%
2025-07-28	50.6800	50.690000	50.645000	50.6500	-0.197%	1,267,940	-0.809%
2025-07-25	50.6700	50.755200	50.600000	50.7500	+0.217%	526,774	-1.005%
2025-07-24	50.6200	50.700000	50.570000	50.6400	-0.158%	1,142,397	-0.790%
2025-07-23	50.7700	50.770000	50.686300	50.7200	-0.118%	163,543	-0.946%
2025-07-22	50.7400	50.800100	50.700000	50.7800	+0.158%	220,683	-1.063%
2025-07-21	50.6800	50.765000	50.660000	50.7000	+0.297%	553,697	-0.907%
2025-07-18	50.6200	50.620000	50.515000	50.5500	+0.159%	421,546	-0.613%
2025-07-17	50.4200	50.560000	50.420000	50.4700	+0.020%	565,411	-0.456%
2025-07-16	50.4500	50.480000	50.324400	50.4600	+0.199%	198,690	-0.436%
2025-07-15	50.5200	50.520000	50.340000	50.3600	-0.257%	280,839	-0.238%
2025-07-14	50.4700	50.510100	50.419300	50.4900	0.000%	173,819	-0.495%
2025-07-11	50.5700	50.570000	50.470000	50.4900	-0.355%	184,145	-0.495%
2025-07-10	50.7000	50.710000	50.615000	50.6700	-0.020%	296,950	-0.849%
2025-07-09	50.5600	50.720000	50.560000	50.6800	+0.356%	429,332	-0.868%
2025-07-08	50.5000	50.560000	50.440000	50.5000	-0.069%	272,398	-0.515%
2025-07-07	50.5800	50.620000	50.515000	50.5350	-0.325%	442,169	-0.584%
2025-07-03	50.7400	50.740000	50.654600	50.7000	-0.183%	150,246	-0.907%
2025-07-02	50.7700	50.800000	50.730000	50.7930	-0.073%	126,413	-1.089%
2025-07-01	50.8200	50.890000	50.770000	50.8300	-0.069%	416,954	-1.161%
2025-06-30	50.7700	50.895000	50.750000	50.8650	-0.108%	1,176,510	-1.229%
2025-06-27	50.8500	51.010000	50.850000	50.9200	-0.078%	155,824	-1.335%
2025-06-26	50.9000	50.960000	50.830000	50.9600	+0.216%	377,091	-1.413%
2025-06-25	50.7700	50.900000	50.700000	50.8500	+0.098%	270,670	-1.200%
2025-06-24	50.6400	50.835000	50.624600	50.8000	+0.336%	156,102	-1.102%
2025-06-23	50.5400	50.730000	50.540000	50.6300	+0.218%	175,953	-0.770%
2025-06-20	50.4600	50.570000	50.394600	50.5200	+0.079%	144,031	-0.554%
2025-06-18	50.4900	50.545000	50.420000	50.4800	+0.099%	359,906	-0.475%
2025-06-17	50.3800	50.455100	50.324500	50.4300	+0.258%	159,549	-0.377%
2025-06-16	50.3900	50.450000	50.300000	50.3000	-0.179%	194,517	-0.119%
2025-06-13	50.3900	50.470000	50.310000	50.3900	-0.317%	124,377	-0.298%
2025-06-12	50.5000	50.560000	50.450000	50.5500	+0.318%	281,754	-0.613%
2025-06-11	50.2900	50.460000	50.279800	50.3900	+0.279%	176,649	-0.298%
2025-06-10	50.2200	50.253199	50.185000	50.2500	+0.199%	204,956	-0.020%
2025-06-09	50.0200	50.200000	50.020000	50.1500	+0.140%	158,407	+0.179%
2025-06-06	50.1300	50.180000	50.060000	50.0800	-0.477%	184,673	+0.319%
2025-06-05	50.4600	50.460000	50.320000	50.3200	-0.139%	275,390	-0.159%
2025-06-04	50.2000	50.430000	50.190000	50.3900	+0.539%	492,810	-0.298%
2025-06-03	50.1400	50.210000	50.080000	50.1200	+0.040%	486,401	+0.239%
2025-06-02	50.1400	50.199000	50.050000	50.1000	-0.239%	275,531	+0.279%
2025-05-30	50.1300	50.240000	50.120000	50.2200	-0.139%	162,347	+0.040%
2025-05-29	50.2500	50.340000	50.220000	50.2900	+0.219%	291,867	-0.099%
2025-05-28	50.1500	50.199800	50.070000	50.1800	-0.019%	192,155	+0.120%
2025-05-27	50.1700	50.240000	50.097600	50.1897	+0.319%	244,195	+0.100%
2025-05-23	50.0300	50.055000	49.980000	50.0300	+0.160%	325,086	+0.420%
2025-05-22	49.7600	49.970000	49.760000	49.9500	+0.281%	633,397	+0.581%
2025-05-21	49.9600	50.039100	49.770000	49.8100	-0.638%	298,328	+0.863%
2025-05-20	50.0900	50.200000	50.053500	50.1300	-0.100%	235,245	+0.219%
2025-05-19	49.9100	50.190000	49.890000	50.1800	0.000%	289,130	+0.120%
2025-05-16	50.3000	50.339900	50.170000	50.1800	+0.120%	155,987	+0.120%
2025-05-15	50.0000	50.150000	49.960000	50.1200	+0.481%	270,666	+0.239%
2025-05-14	50.0000	50.060000	49.870000	49.8800	-0.379%	182,751	+0.722%
2025-05-13	50.0800	50.117300	50.000000	50.0700	+0.020%	175,769	+0.340%
2025-05-12	50.0400	50.140000	50.040000	50.0600	-0.279%	372,698	+0.360%
2025-05-09	50.2200	50.280000	50.160000	50.2000	-0.040%	447,051	+0.080%
2025-05-08	50.3900	50.410000	50.200000	50.2200	-0.337%	228,081	+0.040%
2025-05-07	50.3900	50.450000	50.200000	50.3900	+0.099%	198,822	-0.298%
2025-05-06	50.2300	50.350000	50.160000	50.3400	+0.219%	285,900	-0.199%
2025-05-05	50.2000	50.348600	50.100000	50.2300	-0.199%	164,357	+0.020%
2025-05-02	50.3700	50.399000	50.250500	50.3300	-0.317%	114,251	-0.179%
2025-05-01	50.6600	50.739900	50.430000	50.4900	-0.316%	99,577	-0.495%
2025-04-30	50.6200	50.700000	50.550000	50.6500	-0.295%	214,199	-0.809%
2025-04-29	50.6800	50.840000	50.680000	50.8000	+0.177%	156,151	-1.102%
2025-04-28	50.4700	50.730000	50.470000	50.7100	+0.336%	115,705	-0.927%
2025-04-25	50.4700	50.590000	50.445000	50.5400	+0.377%	109,216	-0.594%
2025-04-24	50.2900	50.400000	50.230000	50.3500	+0.499%	86,823	-0.218%
2025-04-23	50.4100	50.410000	50.050000	50.1000	+0.100%	191,159	+0.279%
2025-04-22	50.0900	50.150000	49.980000	50.0500	+0.220%	205,902	+0.380%
2025-04-21	50.0500	50.170000	49.890000	49.9400	-0.538%	166,540	+0.601%
2025-04-17	50.2500	50.290000	50.150000	50.2100	-0.139%	166,201	+0.060%
2025-04-16	50.1400	50.300000	50.060000	50.2800	+0.279%	641,328	-0.080%
2025-04-15	50.0300	50.199500	49.951400	50.1400	+0.441%	152,813	+0.199%
2025-04-14	49.9050	50.040000	49.820000	49.9200	+0.241%	133,235	+0.641%
2025-04-11	49.5500	49.800000	49.320500	49.8000	+0.101%	435,374	+0.884%
2025-04-10	49.9800	50.099300	49.710000	49.7500	-0.718%	336,419	+0.985%
2025-04-09	49.8600	50.150000	49.550100	50.1100	0.000%	309,121	+0.259%
2025-04-08	50.3200	50.440000	50.100000	50.1100	-0.674%	326,000	+0.259%
2025-04-07	50.8900	50.900000	50.410000	50.4500	-0.923%	372,685	-0.416%
2025-04-04	51.0800	51.240000	50.750000	50.9200	-0.078%	278,362	-1.335%
2025-04-03	50.9500	51.030000	50.880000	50.9600	+0.414%	1,114,766	-1.413%
2025-04-02	50.8800	50.890000	50.630000	50.7500	+0.020%	138,569	-1.005%
2025-04-01	50.6700	50.795100	50.670000	50.7400	+0.217%	125,354	-0.985%
2025-03-31	50.6400	50.680000	50.510000	50.6300	-0.236%	119,042	-0.770%
2025-03-28	50.6500	50.768200	50.590000	50.7500	+0.455%	427,499	-1.005%
2025-03-27	50.4700	50.549900	50.451000	50.5200	-0.099%	228,274	-0.554%
2025-03-26	50.5700	50.610000	50.520000	50.5700	-0.178%	179,302	-0.653%
2025-03-25	50.5900	50.690000	50.571000	50.6600	+0.079%	436,737	-0.829%
2025-03-24	50.6900	50.708100	50.605000	50.6200	-0.354%	155,950	-0.751%
2025-03-21	50.8300	50.889600	50.760000	50.8000	-0.079%	285,041	-1.102%
2025-03-20	50.9500	50.980000	50.780000	50.8400	+0.177%	216,932	-1.180%
2025-03-19	50.6000	50.790000	50.560000	50.7500	+0.178%	191,213	-1.005%
2025-03-18	50.5500	50.709700	50.540000	50.6600	+0.059%	183,776	-0.829%
2025-03-17	50.5900	50.720000	50.580100	50.6300	+0.119%	152,162	-0.770%
2025-03-14	50.6050	50.669000	50.520000	50.5700	-0.197%	314,989	-0.653%
2025-03-13	50.4700	50.710000	50.420100	50.6700	+0.218%	540,789	-0.849%
2025-03-12	50.5800	50.630000	50.510000	50.5600	-0.276%	152,326	-0.633%
2025-03-11	50.7800	50.879900	50.650000	50.7000	-0.138%	130,568	-0.907%
2025-03-10	50.7700	50.900000	50.740100	50.7700	+0.277%	280,328	-1.044%
2025-03-07	50.8500	50.850000	50.605000	50.6300	-0.138%	447,378	-0.770%
2025-03-06	50.7200	50.730000	50.600000	50.7000	-0.079%	163,511	-0.907%
2025-03-05	50.8800	50.949200	50.715000	50.7400	-0.295%	399,358	-0.985%
2025-03-04	50.9900	51.030000	50.820000	50.8900	-0.157%	274,102	-1.277%
2025-03-03	50.7500	50.990000	50.730000	50.9700	+0.236%	108,986	-1.432%
2025-02-28	50.8000	50.880000	50.710000	50.8500	0.000%	135,600	-1.200%
2025-02-27	50.8700	50.910000	50.820000	50.8500	-0.196%	91,196	-1.200%
2025-02-26	50.8200	50.970000	50.780000	50.9500	+0.256%	231,040	-1.394%
2025-02-25	50.7500	50.855000	50.730000	50.8200	+0.574%	218,481	-1.141%
2025-02-24	50.4500	50.580000	50.390000	50.5300	+0.099%	178,201	-0.574%
2025-02-21	50.3200	50.520000	50.320000	50.4800	+0.338%	207,446	-0.475%
2025-02-20	50.2500	50.330000	50.230000	50.3100	+0.239%	193,107	-0.139%
2025-02-19	50.1200	50.220000	50.080000	50.1900	+0.080%	162,144	+0.100%
2025-02-18	50.1800	50.260000	50.140000	50.1500	-0.199%	267,233	+0.179%

.dark-mode .kRq04y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRq04y{ color: #333333; background-color: white; border: 2px solid #333333; }EVTREaton Vance Total Return Bond ETFstock NYSE ETF

EVTR
Eaton Vance Total Return Bond ETF
stock NYSE ETF