NYSE · EVTR

Eaton Vance Total Return Bond ETF

Financial Services · Asset Management

$49.07

Up+$0.03 (+0.06%)

Updated Oct 27, 2026, 4:30 AM

SID Score

5.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance · EVTR

EVTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

EVTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$49.17	$49.17	$49.0505	$49.07	967.31K
Oct 23, 2026	$49.16	$49.18	$49.015	$49.04	2.95M
Oct 22, 2026	$48.92	$49.2198	$48.88	$49.17	652.27K
Oct 21, 2026	$48.75	$48.84	$48.66	$48.77	830.48K
Oct 20, 2026	$48.69	$48.84	$48.665	$48.74	866.87K
Oct 19, 2026	$48.79	$48.81	$48.625	$48.67	624.2K
Oct 16, 2026	$48.70	$48.8876	$48.70	$48.79	1.61M
Oct 15, 2026	$48.80	$48.915	$48.744	$48.83	1.05M
Oct 14, 2026	$48.26	$48.53	$48.22	$48.50	689.06K
Oct 13, 2026	$48.47	$48.50	$48.40	$48.46	1.1M
Oct 12, 2026	$48.37	$48.43	$48.355	$48.40	461.56K
Oct 9, 2026	$48.31	$48.405	$48.2901	$48.385	790.26K
Oct 8, 2026	$48.22	$48.40	$48.17	$48.40	646.02K
Oct 7, 2026	$48.07	$48.29	$47.9723	$48.24	2.57M
Oct 6, 2026	$48.20	$48.32	$48.18	$48.27	772.74K
Oct 5, 2026	$48.15	$48.2058	$48.03	$48.14	1.59M
Oct 2, 2026	$48.34	$48.44	$48.1315	$48.1701	907.8K
Oct 1, 2026	$48.13	$48.4077	$48.00	$48.29	2.1M
Sep 30, 2026	$48.35	$48.35	$48.11	$48.19	960.27K
Sep 29, 2026	$48.52	$48.53	$48.335	$48.48	1.68M
Sep 28, 2026	$48.62	$48.62	$48.435	$48.52	926.97K