NYSE · EVTR

Eaton Vance Total Return Bond ETF

Financial Services · Asset Management

$49.22

Down-$0.21 (-0.42%)

Updated Sep 20, 2026, 3:48 AM

SID Score

4.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance

EVTR price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EVTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$49.33	$49.33	$49.22	$49.22	431.81K
Sep 17, 2026	$49.46	$49.47	$49.35	$49.43	520.82K
Sep 16, 2026	$49.25	$49.395	$49.15	$49.15	843.57K
Sep 15, 2026	$49.27	$49.28	$49.155	$49.19	1.18M
Sep 14, 2026	$49.28	$49.3969	$49.16	$49.25	1.42M
Sep 11, 2026	$49.45	$49.5098	$49.295	$49.32	852.8K
Sep 10, 2026	$49.53	$49.54	$49.35	$49.355	1.84M
Sep 9, 2026	$49.84	$49.87	$49.665	$49.74	526.49K
Sep 8, 2026	$49.95	$49.95	$49.785	$49.81	550.78K
Sep 4, 2026	$49.91	$49.95	$49.86	$49.88	733.99K
Sep 3, 2026	$49.96	$49.98	$49.86	$49.90	901.85K
Sep 2, 2026	$49.84	$49.84	$49.73	$49.82	330.82K
Sep 1, 2026	$49.88	$49.8978	$49.735	$49.76	375.33K
Aug 31, 2026	$49.95	$49.95	$49.855	$49.93	494K
Aug 28, 2026	$50.33	$50.3875	$50.14	$50.14	514.11K
Aug 27, 2026	$50.40	$50.40	$50.315	$50.35	497.76K
Aug 26, 2026	$50.31	$50.38	$50.29	$50.37	473.76K
Aug 25, 2026	$50.35	$50.44	$50.30	$50.41	381.8K
Aug 24, 2026	$50.21	$50.24	$50.15	$50.20	425.59K