MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVMO — Eaton Vance Mortgage Opportunities ETF
NYSE ArcaEaton Vance Mortgage Opportunities ETF
$48.15
-0.01(-0.02%)
- O
- 48.22
- H
- 48.35
- L
- 48.10
- V
- 163.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.15
Period Return-3.83%
Period High$51.75
Period Low$47.88
Avg Daily Volume89.1K
Total Trading Days294
EVMO — Historical OHLCV Price & Volume Table
Aug 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.22 | $48.35 | $48.10 | $48.15 | $-0.01 | -0.02% | 163,719 | $48.15 | $48.10 $48.35 |
| Oct 1, 2026 | $48.11 | $48.19 | $47.88 | $48.16 | +$0.21 | +0.44% | 186,240 | $48.11 | $47.88 $48.19 |
| Sep 30, 2026 | $48.04 | $48.16 | $47.93 | $47.95 | $-0.30 | -0.62% | 1,135,327 | $47.94 | $47.93 $48.16 |
| Sep 29, 2026 | $48.31 | $48.32 | $48.09 | $48.25 | $-0.09 | -0.19% | 73,664 | $48.23 | $48.09 $48.32 |
| Sep 28, 2026 | $48.53 | $48.53 | $48.23 | $48.34 | $-0.19 | -0.39% | 353,192 | $48.29 | $48.23 $48.53 |
| Sep 25, 2026 | $48.46 | $48.60 | $48.33 | $48.53 | +$0.11 | +0.23% | 181,086 | $48.43 | $48.33 $48.60 |
| Sep 24, 2026 | $48.59 | $48.59 | $48.32 | $48.42 | $-0.10 | -0.21% | 500,419 | $48.44 | $48.32 $48.59 |
| Sep 23, 2026 | $48.82 | $48.85 | $48.43 | $48.52 | $-0.34 | -0.70% | 58,631 | $48.59 | $48.43 $48.85 |
| Sep 22, 2026 | $48.97 | $48.97 | $48.84 | $48.86 | $-0.00 | +0.00% | 64,008 | $48.89 | $48.84 $48.97 |
| Sep 21, 2026 | $48.78 | $48.91 | $48.78 | $48.86 | +$0.12 | +0.25% | 31,404 | $48.87 | $48.78 $48.91 |
| Sep 18, 2026 | $48.87 | $48.89 | $48.63 | $48.74 | $-0.15 | -0.31% | 51,968 | $48.82 | $48.63 $48.89 |
| Sep 17, 2026 | $48.95 | $48.95 | $48.84 | $48.89 | +$0.12 | +0.25% | 130,995 | $48.87 | $48.84 $48.95 |
| Sep 16, 2026 | $48.92 | $48.97 | $48.74 | $48.77 | $-0.08 | -0.16% | 57,320 | $48.91 | $48.74 $48.97 |
| Sep 15, 2026 | $48.97 | $48.97 | $48.77 | $48.85 | +$0.06 | +0.12% | 49,126 | $48.84 | $48.77 $48.97 |
| Sep 14, 2026 | $48.85 | $48.94 | $48.73 | $48.79 | $-0.10 | -0.20% | 38,838 | $48.87 | $48.73 $48.94 |
| Sep 11, 2026 | $49.08 | $49.08 | $48.80 | $48.89 | $-0.11 | -0.21% | 12,829 | $48.96 | $48.80 $49.08 |
| Sep 10, 2026 | $49.30 | $49.30 | $48.84 | $49.00 | $-0.26 | -0.52% | 113,551 | $49.09 | $48.84 $49.30 |
| Sep 9, 2026 | $49.49 | $49.49 | $49.16 | $49.25 | $-0.09 | -0.17% | 34,557 | $49.31 | $49.16 $49.49 |
| Sep 8, 2026 | $49.55 | $49.55 | $49.30 | $49.34 | $-0.09 | -0.17% | 55,389 | $49.36 | $49.30 $49.55 |
| Sep 4, 2026 | $49.47 | $49.54 | $49.35 | $49.42 | $-0.07 | -0.14% | 112,480 | $49.46 | $49.35 $49.54 |
| Sep 3, 2026 | $49.52 | $49.57 | $49.46 | $49.49 | +$0.07 | +0.14% | 48,038 | $49.52 | $49.46 $49.57 |
| Sep 2, 2026 | $49.41 | $49.45 | $49.34 | $49.42 | +$0.04 | +0.08% | 72,965 | $49.38 | $49.34 $49.45 |
| Sep 1, 2026 | $49.51 | $49.51 | $48.72 | $49.38 | $-0.08 | -0.16% | 297,342 | $49.36 | $48.72 $49.51 |
| Aug 31, 2026 | $49.56 | $49.60 | $49.40 | $49.46 | $-0.25 | -0.50% | 31,859 | $49.44 | $49.40 $49.60 |
| Aug 28, 2026 | $49.87 | $49.92 | $49.70 | $49.71 | $-0.16 | -0.32% | 30,385 | $49.80 | $49.70 $49.92 |
| Aug 27, 2026 | $49.82 | $49.95 | $49.82 | $49.87 | $-0.08 | -0.16% | 73,092 | $49.91 | $49.82 $49.95 |
| Aug 26, 2026 | $49.93 | $49.95 | $49.88 | $49.95 | +$0.02 | +0.04% | 32,386 | $49.92 | $49.88 $49.95 |
| Aug 25, 2026 | $49.98 | $49.98 | $49.85 | $49.93 | +$0.16 | +0.32% | 139,784 | $49.95 | $49.85 $49.98 |
| Aug 24, 2026 | $49.84 | $49.84 | $49.76 | $49.77 | +$0.00 | +0.00% | 25,126 | $49.79 | $49.76 $49.84 |
| Aug 21, 2026 | $49.82 | $49.82 | $49.76 | $49.77 | $-0.09 | -0.18% | 21,080 | $49.77 | $49.76 $49.82 |