NYSE · EVTR

Eaton Vance Total Return Bond ETF

Financial Services · Asset Management

$50.10

Up+$0.11 (+0.21%)

Updated Aug 24, 2026, 7:31 PM

SID Score

4.8/10

Composite research score

Smart Money

54/100

Neutral

Price performance

EVTR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EVTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$50.12	$50.145	$50.075	$50.10	330.36K
Aug 20, 2026	$50.155	$50.25	$50.11	$50.16	363.44K
Aug 19, 2026	$50.36	$50.36	$50.225	$50.35	579.82K
Aug 18, 2026	$49.99	$50.1299	$49.99	$50.10	3.06M
Aug 17, 2026	$50.19	$50.19	$50.07	$50.08	515.68K
Aug 14, 2026	$50.32	$50.32	$50.1601	$50.17	252.76K
Aug 13, 2026	$50.29	$50.385	$50.26	$50.32	390.25K
Aug 12, 2026	$50.22	$50.23	$50.115	$50.12	511.17K
Aug 11, 2026	$50.15	$50.18	$50.0811	$50.10	448.03K
Aug 10, 2026	$50.135	$50.18	$50.04	$50.05	727.6K
Aug 7, 2026	$50.275	$50.31	$50.1601	$50.24	460.44K
Aug 6, 2026	$50.21	$50.27	$50.09	$50.12	347.76K
Aug 5, 2026	$50.27	$50.28	$50.19	$50.27	582.78K
Aug 4, 2026	$50.13	$50.24	$50.13	$50.24	443.6K
Aug 3, 2026	$49.50	$50.0327	$49.45	$50.00	612.22K
Jul 31, 2026	$49.945	$49.98	$49.795	$49.88	561.17K
Jul 30, 2026	$50.25	$50.30	$50.1629	$50.23	494.1K
Jul 29, 2026	$50.35	$50.39	$50.17	$50.20	364.82K
Jul 28, 2026	$50.33	$50.4159	$50.27	$50.36	406.65K
Jul 27, 2026	$50.21	$50.255	$50.1738	$50.20	869.85K