Eaton Vance Total Return Bond ETF (EVTR)

Historical Prices For Eaton Vance Total Return Bond ETF (EVTR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	51.72	51.73	51.63	51.68	536,386	51.68
12/02/2025	51.54	51.63	51.53	51.60	465,426	51.60
12/01/2025	51.56	51.64	51.55	51.60	289,833	51.60
11/28/2025	51.81	51.81	51.70	51.74	92,373	51.74
11/26/2025	51.93	52.00	51.87	52.00	578,574	51.80
11/25/2025	51.89	51.98	51.84	51.89	690,726	51.69
11/24/2025	51.78	51.81	51.73	51.77	459,885	51.57
11/21/2025	51.72	51.75	51.62	51.70	698,299	51.50
11/20/2025	51.64	51.64	51.55	51.60	612,168	51.40
11/19/2025	51.61	51.65	51.49	51.53	795,198	51.33
11/18/2025	51.60	51.66	51.49	51.53	636,006	51.33
11/17/2025	51.49	51.57	51.47	51.49	904,185	51.29
11/14/2025	51.66	51.66	51.45	51.45	563,371	51.25
11/13/2025	51.65	51.65	51.54	51.57	352,670	51.37
11/12/2025	51.71	51.72	51.66	51.70	524,395	51.50
11/11/2025	51.60	51.71	51.60	51.64	256,469	51.44
11/10/2025	51.60	51.60	51.51	51.51	309,853	51.31
11/07/2025	51.56	51.63	51.54	51.57	293,602	51.37
11/06/2025	51.61	51.87	51.49	51.55	592,543	51.35
11/05/2025	51.53	51.55	51.41	51.42	271,862	51.22
11/04/2025	51.54	51.59	51.50	51.52	279,040	51.32
11/03/2025	51.53	51.83	51.46	51.53	419,505	51.33
10/31/2025	51.65	51.68	51.55	51.55	682,873	51.35
10/30/2025	51.75	51.85	51.73	51.80	429,571	51.41
10/29/2025	52.11	52.14	51.80	51.88	337,718	51.48
10/28/2025	52.08	52.10	52.03	52.08	429,390	51.68
10/27/2025	51.98	52.09	51.94	52.09	431,370	51.69
10/24/2025	51.97	52.04	51.92	52.04	523,666	51.64
10/23/2025	52.00	52.01	51.92	51.94	875,048	51.54
10/22/2025	52.04	52.10	51.98	51.98	437,933	51.58
10/21/2025	52.08	52.10	51.99	52.08	652,543	51.68
10/20/2025	51.99	51.99	51.90	51.94	397,879	51.54
10/17/2025	51.96	51.97	51.86	51.88	631,108	51.48
10/16/2025	51.84	51.99	51.79	51.96	673,467	51.56
10/15/2025	51.90	51.90	51.80	51.80	530,131	51.40
10/14/2025	51.72	51.86	51.68	51.82	950,513	51.42
10/13/2025	51.72	51.75	51.60	51.73	331,226	51.33
10/10/2025	51.57	51.69	51.55	51.63	333,035	51.23
10/09/2025	51.60	51.60	51.46	51.46	641,293	51.07
10/08/2025	51.69	51.70	51.52	51.52	491,657	51.13
10/07/2025	51.59	51.65	51.52	51.56	434,193	51.17
10/06/2025	51.53	51.60	51.50	51.50	503,118	51.11
10/03/2025	51.66	51.71	51.58	51.58	802,962	51.19
10/02/2025	51.65	51.70	51.56	51.67	697,108	51.27
10/01/2025	51.65	51.67	51.52	51.59	816,806	51.20
9/30/2025	51.55	51.59	51.45	51.45	399,936	51.06
9/29/2025	51.67	51.70	51.61	51.65	230,481	51.07
9/26/2025	51.61	51.62	51.52	51.52	339,976	50.94
9/25/2025	51.58	51.59	51.48	51.55	269,626	50.97
9/24/2025	51.66	51.72	51.58	51.58	533,247	51.00
9/23/2025	51.63	51.76	51.63	51.74	544,481	51.16
9/22/2025	51.71	51.78	51.66	51.67	1,346,811	51.09
9/19/2025	51.76	51.76	51.68	51.73	277,235	51.15
9/18/2025	51.69	51.78	51.65	51.75	640,925	51.17
9/17/2025	51.94	52.04	51.80	51.81	1,449,372	51.23
9/16/2025	51.92	51.93	51.86	51.91	435,254	51.32
9/15/2025	51.84	51.92	51.81	51.90	671,385	51.31
9/12/2025	51.80	51.83	51.70	51.83	478,632	51.25
9/11/2025	51.83	51.91	51.78	51.90	287,208	51.31
9/10/2025	51.78	51.79	51.69	51.72	799,661	51.14
9/09/2025	51.73	51.74	51.64	51.67	1,405,586	51.09
9/08/2025	51.75	51.78	51.65	51.65	391,658	51.07
9/05/2025	51.67	51.68	51.55	51.60	602,215	51.02
9/04/2025	51.32	51.46	51.28	51.45	1,889,611	50.87