Stock listing

NYSE:EVTR Eaton Vance Total Return Bond ETF Stock

Follow Eaton Vance Total Return Bond ETF into a list and get an email when it puts out news.

Share price · NYSE:EVTR

$49.12 USD -0.01 (-0.0%)

Close on Nov 2, 2026

Past year -4.7% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
$49.11 – $49.27 USDNov 2, 2026
Volume
627,946 sharesNov 2, 2026
52-week range
$47.97 – $52.15 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
$43.23M USDMedian day 646,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Eaton Vance Total Return Bond ETF logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:EVTR · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$49.12-0.010.0%$49.20$49.27$49.11627,946
$49.13-0.08-0.2%$49.11$49.17$49.01780,227
$49.21+0.13+0.3%$49.16$49.32$49.15854,831
$49.08-0.03-0.1%$49.20$49.20$49.011,451,808
$49.11+0.04+0.1%$49.10$49.19$49.07765,255
$49.07+0.03+0.1%$49.17$49.17$49.05967,278
$49.04-0.13-0.3%$49.16$49.18$49.022,953,200
$49.17+0.40+0.8%$48.92$49.22$48.88652,300
$48.77+0.03+0.1%$48.75$48.84$48.66830,500
$48.74+0.07+0.1%$48.69$48.84$48.67866,900
$48.67-0.12-0.2%$48.79$48.81$48.63624,200
$48.79-0.04-0.1%$48.70$48.89$48.701,607,500
$48.83+0.33+0.7%$48.80$48.92$48.741,046,100
$48.50+0.04+0.1%$48.26$48.53$48.22689,100
$48.46+0.06+0.1%$48.47$48.50$48.401,096,800
$48.40+0.0150.0%$48.37$48.43$48.36461,600
$48.39-0.0150.0%$48.31$48.41$48.29790,300
$48.40+0.16+0.3%$48.22$48.40$48.17646,000
$48.24-0.03-0.1%$48.07$48.29$47.972,570,900
$48.27+0.13+0.3%$48.20$48.32$48.18772,700
$48.14-0.03-0.1%$48.15$48.21$48.031,593,900
$48.17-0.12-0.2%$48.34$48.44$48.13907,800
$48.29+0.10+0.2%$48.13$48.41$48.002,100,000
$48.19-0.29-0.6%$48.35$48.35$48.11959,400
$48.48-0.04-0.1%$48.52$48.53$48.341,682,800
$48.52-0.23-0.5%$48.62$48.62$48.44927,000
$48.75+0.08+0.2%$48.66$48.79$48.562,709,200
$48.67-0.26-0.5%$48.93$49.01$48.66607,200
$48.93-0.45-0.9%$49.36$49.36$48.84641,500
$49.38-0.010.0%$49.39$49.46$49.32590,800
$49.39+0.17+0.3%$49.32$49.42$49.32484,000
$49.22-0.21-0.4%$49.33$49.33$49.22431,800
$49.43+0.28+0.6%$49.46$49.47$49.35520,800
$49.15-0.04-0.1%$49.25$49.40$49.15843,600
$49.19-0.06-0.1%$49.27$49.28$49.161,180,200
$49.25-0.07-0.1%$49.28$49.40$49.161,422,200
$49.32-0.035-0.1%$49.45$49.51$49.30852,800
$49.36-0.385-0.8%$49.53$49.54$49.351,840,100
$49.74-0.07-0.1%$49.84$49.87$49.67526,500
$49.81-0.07-0.1%$49.95$49.95$49.79550,800
$49.88-0.020.0%$49.91$49.95$49.86733,800
$49.90+0.08+0.2%$49.96$49.98$49.86901,800
$49.82+0.06+0.1%$49.84$49.84$49.73330,800
$49.76-0.17-0.3%$49.88$49.90$49.74375,300
$49.93-0.21-0.4%$49.95$49.95$49.86494,000
$50.14-0.21-0.4%$50.33$50.39$50.14514,100
$50.35-0.020.0%$50.40$50.40$50.32497,800
$50.37-0.04-0.1%$50.31$50.38$50.29473,800
$50.41+0.21+0.4%$50.35$50.44$50.30381,800
$50.20+0.10+0.2%$50.21$50.24$50.15425,600
$50.10-0.06-0.1%$50.12$50.15$50.08330,400
$50.16-0.19-0.4%$50.16$50.25$50.11363,400
$50.35+0.25+0.5%$50.36$50.36$50.23579,800
$50.10+0.020.0%$49.99$50.13$49.993,055,200
$50.08-0.09-0.2%$50.19$50.19$50.07515,700
$50.17-0.15-0.3%$50.32$50.32$50.16252,800
$50.32+0.20+0.4%$50.29$50.39$50.26390,200
$50.12+0.020.0%$50.22$50.23$50.12511,200
$50.10+0.05+0.1%$50.15$50.18$50.08448,000
$50.05-0.19-0.4%$50.14$50.18$50.04727,600
$50.24+0.12+0.2%$50.28$50.31$50.16460,200
$50.12-0.15-0.3%$50.21$50.27$50.09347,800
$50.27+0.03+0.1%$50.27$50.28$50.19582,800
$50.24+0.24+0.5%$50.13$50.24$50.13443,600
$50.00+0.12+0.2%$49.50$50.03$49.45612,200
Ticker
NYSE:EVTR
Asset type
ETF
Exchange
NYSE
Currency
USD

Eaton Vance Total Return Bond ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Eaton Vance Total Return Bond ETF.