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%
EVTR — Eaton Vance Total Return Bond ETF
NYSEEaton Vance Total Return Bond ETF
$48.17
-0.12(-0.25%)
- O
- 48.34
- H
- 48.44
- L
- 48.13
- V
- 907.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.17
Period Return-3.76%
Period High$52.15
Period Low$48.00
Avg Daily Volume523.1K
Total Trading Days365
EVTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.34 | $48.44 | $48.13 | $48.17 | $-0.12 | -0.25% | 907,789 | $48.25 | $48.13 $48.44 |
| Oct 1, 2026 | $48.13 | $48.41 | $48.00 | $48.29 | +$0.10 | +0.21% | 2,100,349 | $48.24 | $48.00 $48.41 |
| Sep 30, 2026 | $48.35 | $48.35 | $48.11 | $48.19 | $-0.29 | -0.60% | 960,267 | $48.18 | $48.11 $48.35 |
| Sep 29, 2026 | $48.52 | $48.53 | $48.34 | $48.48 | $-0.04 | -0.08% | 1,682,835 | $48.41 | $48.34 $48.53 |
| Sep 28, 2026 | $48.62 | $48.62 | $48.44 | $48.52 | $-0.23 | -0.47% | 926,973 | $48.53 | $48.44 $48.62 |
| Sep 25, 2026 | $48.66 | $48.79 | $48.56 | $48.75 | +$0.08 | +0.16% | 2,709,156 | $48.67 | $48.56 $48.79 |
| Sep 24, 2026 | $48.93 | $49.01 | $48.66 | $48.67 | $-0.26 | -0.53% | 607,209 | $48.78 | $48.66 $49.01 |
| Sep 23, 2026 | $49.36 | $49.36 | $48.84 | $48.93 | $-0.45 | -0.91% | 641,492 | $48.99 | $48.84 $49.36 |
| Sep 22, 2026 | $49.39 | $49.46 | $49.32 | $49.38 | $-0.01 | -0.02% | 591,863 | $49.38 | $49.32 $49.46 |
| Sep 21, 2026 | $49.32 | $49.42 | $49.32 | $49.39 | +$0.17 | +0.35% | 483,969 | $49.37 | $49.32 $49.42 |
| Sep 18, 2026 | $49.33 | $49.33 | $49.22 | $49.22 | $-0.21 | -0.42% | 431,810 | $49.25 | $49.22 $49.33 |
| Sep 17, 2026 | $49.46 | $49.47 | $49.35 | $49.43 | +$0.28 | +0.57% | 520,817 | $49.40 | $49.35 $49.47 |
| Sep 16, 2026 | $49.25 | $49.40 | $49.15 | $49.15 | $-0.04 | -0.08% | 843,566 | $49.33 | $49.15 $49.40 |
| Sep 15, 2026 | $49.27 | $49.28 | $49.16 | $49.19 | $-0.06 | -0.12% | 1,180,202 | $49.20 | $49.16 $49.28 |
| Sep 14, 2026 | $49.28 | $49.40 | $49.16 | $49.25 | $-0.07 | -0.14% | 1,422,232 | $49.28 | $49.16 $49.40 |
| Sep 11, 2026 | $49.45 | $49.51 | $49.30 | $49.32 | $-0.04 | -0.07% | 852,797 | $49.40 | $49.30 $49.51 |
| Sep 10, 2026 | $49.53 | $49.54 | $49.35 | $49.36 | $-0.39 | -0.77% | 1,840,057 | $49.42 | $49.35 $49.54 |
| Sep 9, 2026 | $49.84 | $49.87 | $49.67 | $49.74 | $-0.07 | -0.14% | 526,490 | $49.75 | $49.67 $49.87 |
| Sep 8, 2026 | $49.95 | $49.95 | $49.79 | $49.81 | $-0.07 | -0.14% | 550,782 | $49.86 | $49.79 $49.95 |
| Sep 4, 2026 | $49.91 | $49.95 | $49.86 | $49.88 | $-0.02 | -0.04% | 733,991 | $49.90 | $49.86 $49.95 |
| Sep 3, 2026 | $49.96 | $49.98 | $49.86 | $49.90 | +$0.08 | +0.16% | 901,845 | $49.95 | $49.86 $49.98 |
| Sep 2, 2026 | $49.84 | $49.84 | $49.73 | $49.82 | +$0.06 | +0.12% | 330,824 | $49.77 | $49.73 $49.84 |
| Sep 1, 2026 | $49.88 | $49.90 | $49.74 | $49.76 | $-0.17 | -0.34% | 375,329 | $49.81 | $49.74 $49.90 |
| Aug 31, 2026 | $49.95 | $49.95 | $49.86 | $49.93 | $-0.21 | -0.42% | 494,001 | $49.89 | $49.86 $49.95 |
| Aug 28, 2026 | $50.33 | $50.39 | $50.14 | $50.14 | $-0.21 | -0.42% | 514,108 | $50.23 | $50.14 $50.39 |
| Aug 27, 2026 | $50.40 | $50.40 | $50.32 | $50.35 | $-0.02 | -0.04% | 497,765 | $50.34 | $50.32 $50.40 |
| Aug 26, 2026 | $50.31 | $50.38 | $50.29 | $50.37 | $-0.04 | -0.08% | 473,764 | $50.33 | $50.29 $50.38 |
| Aug 25, 2026 | $50.35 | $50.44 | $50.30 | $50.41 | +$0.21 | +0.42% | 381,798 | $50.37 | $50.30 $50.44 |
| Aug 24, 2026 | $50.21 | $50.24 | $50.15 | $50.20 | +$0.10 | +0.20% | 425,594 | $50.20 | $50.15 $50.24 |
| Aug 21, 2026 | $50.12 | $50.15 | $50.08 | $50.10 | $-0.06 | -0.12% | 330,364 | $50.11 | $50.08 $50.15 |