Get the Stockscreener App
51.53
0.17%
0.09
After Hours:
51.53
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History
The historical daily chart and data for Eaton Vance Total Return Bond Etf stock (EVTR), show that the latest closing stock price as of December 15, 2025, is $51.53.
- Eaton Vance Total Return Bond Etf all-time high stock price is $52.49, occurred on September 18, 2024.
- The lowest Eaton Vance Total Return Bond Etf stock price recorded was $48.43 on April 16, 2024. Since then, Eaton Vance Total Return Bond Etf's stock price has risen over 6.40% to $51.53 now.
- The 52-week high stock price for EVTR is $52.14, representing a 1.18% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for EVTR is $49.26, indicating a -4.41% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about EVTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 15, 2025 | $51.58 | $51.48 | $0.105 | 421,784.0 | +0.17% |
| Dec 12, 2025 | $51.51 | $51.42 | $0.0929 | 248,034.0 | -0.21% |
| Dec 11, 2025 | $51.70 | $51.55 | $0.15 | 343,761.0 | +0.02% |
| Dec 10, 2025 | $51.58 | $51.37 | $0.205 | 258,829.0 | +0.27% |
| Dec 09, 2025 | $51.56 | $51.40 | $0.16 | 487,962.0 | -0.02% |
| Dec 08, 2025 | $51.57 | $51.40 | $0.17 | 260,270.0 | -0.23% |
| Dec 05, 2025 | $51.62 | $51.52 | $0.10 | 390,671.0 | -0.21% |
| Dec 04, 2025 | $51.73 | $51.60 | $0.13 | 388,132.0 | -0.08% |
| Dec 03, 2025 | $51.73 | $51.63 | $0.0966 | 535,833.0 | +0.16% |
| Dec 02, 2025 | $51.63 | $51.53 | $0.1023 | 465,210.0 | +0.00% |
| Dec 01, 2025 | $51.64 | $51.55 | $0.09 | 289,733.0 | -0.27% |
| Nov 28, 2025 | $51.81 | $51.70 | $0.113 | 92,273.0 | -0.50% |
| Nov 26, 2025 | $52.00 | $51.87 | $0.135 | 578,474.0 | +0.21% |
| Nov 25, 2025 | $51.98 | $51.84 | $0.135 | 690,626.0 | +0.23% |
| Nov 24, 2025 | $51.81 | $51.73 | $0.085 | 459,802.0 | +0.14% |
| Nov 21, 2025 | $51.75 | $51.62 | $0.13 | 697,899.0 | +0.19% |
| Nov 20, 2025 | $51.64 | $51.55 | $0.09 | 611,697.0 | +0.14% |
| Nov 19, 2025 | $51.65 | $51.49 | $0.1555 | 794,898.0 | +0.00% |
| Nov 18, 2025 | $51.66 | $51.49 | $0.17 | 635,606.0 | +0.08% |
| Nov 17, 2025 | $51.57 | $51.47 | $0.0961 | 904,185.0 | +0.08% |
Eaton Vance Total Return Bond Etf Stock (EVTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.73 | $51.37 | $0.36 | 4,512,003.0 | -0.41% |
| Nov, 2025 | $52.00 | $51.41 | $0.595 | 9,327,893.0 | +0.37% |
| Oct, 2025 | $52.14 | $51.46 | $0.68 | 13,032,982.0 | +0.19% |
| Sep, 2025 | $52.04 | $50.97 | $1.07 | 13,730,083.0 | +0.68% |
| Aug, 2025 | $51.42 | $50.87 | $0.555 | 10,335,874.0 | +0.87% |
| Jul, 2025 | $50.92 | $50.32 | $0.5956 | 8,887,992.0 | -0.40% |
| Jun, 2025 | $51.01 | $50.02 | $0.99 | 5,831,121.0 | +1.28% |
| May, 2025 | $50.74 | $49.76 | $0.9799 | 5,367,660.0 | -0.85% |
| Apr, 2025 | $51.24 | $49.32 | $1.92 | 5,749,294.0 | +0.04% |
| Mar, 2025 | $50.99 | $50.42 | $0.5699 | 5,178,845.0 | -0.43% |
| Feb, 2025 | $50.97 | $49.75 | $1.22 | 4,740,639.0 | +1.68% |
| Jan, 2025 | $50.32 | $49.26 | $1.06 | 6,952,209.0 | +0.30% |
Eaton Vance Total Return Bond Etf Stock (EVTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.08 | $49.54 | $1.54 | 3,810,930.0 | -1.66% |
| Nov, 2024 | $50.86 | $50.06 | $0.7995 | 6,849,987.0 | +0.71% |
| Oct, 2024 | $52.00 | $50.25 | $1.75 | 4,571,928.0 | -2.72% |
| Sep, 2024 | $52.49 | $51.30 | $1.19 | 4,441,047.0 | +0.99% |
| Aug, 2024 | $51.70 | $50.70 | $1.00 | 2,093,140.0 | +1.22% |
| Jul, 2024 | $50.67 | $49.34 | $1.33 | 1,240,031.0 | +2.05% |
| Jun, 2024 | $50.20 | $49.31 | $0.89 | 715,356.0 | +1.04% |
| May, 2024 | $49.76 | $48.54 | $1.22 | 707,739.0 | +1.27% |
| Apr, 2024 | $49.04 | $48.43 | $0.61 | 1,430,851.0 | +0.00% |
0.38%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):