Morgan Stanley ETF Trust Eaton Vance Total Return Bond ETF (NY: EVTR )

50.01 +0.09 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 50.03 50.15 50.00 50.01 165,381 +0.09(+0.18%)
Dec 19, 2024 49.87 49.97 49.82 49.92 178,275 -0.16(-0.32%)
Dec 18, 2024 50.38 50.48 50.06 50.08 147,008 -0.33(-0.65%)
Dec 17, 2024 50.42 50.47 50.37 50.41 120,895 -0.01(-0.02%)
Dec 16, 2024 50.53 50.53 50.39 50.42 141,995 -0.04(-0.08%)
Dec 13, 2024 50.55 50.55 50.42 50.46 597,323 -0.15(-0.30%)
Dec 12, 2024 50.70 50.74 50.59 50.61 142,524 -0.17(-0.33%)
Dec 11, 2024 50.83 50.90 50.70 50.78 400,080 -0.06(-0.12%)
Dec 10, 2024 50.80 50.87 50.75 50.84 137,882 -0.06(-0.12%)
Dec 09, 2024 50.95 50.99 50.88 50.90 182,932 -0.11(-0.22%)
Dec 06, 2024 51.08 51.08 50.90 51.01 87,285 +0.12(+0.24%)
Dec 05, 2024 50.86 50.92 50.77 50.89 98,610 +0.02(+0.04%)
Dec 04, 2024 50.65 50.90 50.63 50.87 147,597 +0.15(+0.30%)
Dec 03, 2024 50.86 50.86 50.69 50.72 265,823 -0.08(-0.16%)
Dec 02, 2024 50.73 50.82 50.63 50.80 108,769 +0.05(+0.10%)
Nov 29, 2024 50.66 50.78 50.64 50.75 137,561 +0.21(+0.41%)
Nov 27, 2024 50.60 50.65 50.50 50.54 361,899 +0.11(+0.22%)
Nov 26, 2024 50.44 50.44 50.35 50.43 179,436 -0.06(-0.12%)
Nov 25, 2024 50.44 50.52 50.34 50.49 220,590 +0.39(+0.77%)
Nov 22, 2024 50.15 50.15 50.04 50.11 2,970,459 +0.06(+0.12%)
Nov 21, 2024 50.11 50.19 50.04 50.05 128,195 -0.06(-0.12%)
Nov 20, 2024 50.09 50.16 50.01 50.11 53,446 -0.03(-0.06%)
Nov 19, 2024 50.23 50.26 50.09 50.14 96,616 +0.06(+0.12%)
Nov 18, 2024 49.97 50.09 49.91 50.08 100,680 +0.04(+0.08%)
Nov 15, 2024 50.01 50.09 49.85 50.04 317,654 +0.02(+0.04%)
Nov 14, 2024 50.10 50.14 49.99 50.02 100,803 -0.01(-0.02%)
Nov 13, 2024 50.23 50.27 49.98 50.03 130,258 -0.01(-0.02%)
Nov 12, 2024 50.25 50.25 49.99 50.04 179,162 -0.27(-0.53%)
Nov 11, 2024 50.28 50.35 50.21 50.30 314,939 -0.05(-0.10%)
Nov 08, 2024 50.40 50.48 50.30 50.35 298,333 +0.05(+0.10%)
Nov 07, 2024 50.15 50.30 50.09 50.30 145,739 +0.33(+0.66%)
Nov 06, 2024 49.92 50.14 49.86 49.98 191,017 -0.32(-0.63%)
Nov 05, 2024 50.19 50.33 50.06 50.30 224,719 +0.09(+0.18%)
Nov 04, 2024 50.21 50.29 50.13 50.21 306,377 +0.22(+0.44%)
Nov 01, 2024 50.29 50.30 49.98 49.99 421,727 -0.19(-0.38%)
Oct 31, 2024 50.14 50.25 50.04 50.18 154,161 -0.02(-0.04%)
Oct 30, 2024 50.28 50.35 50.17 50.20 139,918 -0.04(-0.08%)
Oct 29, 2024 50.06 50.24 50.01 50.24 112,109 +0.03(+0.06%)
Oct 28, 2024 50.26 50.28 50.12 50.21 143,240 -0.01(-0.02%)
Oct 25, 2024 50.44 50.44 50.20 50.22 320,579 -0.12(-0.24%)
Oct 24, 2024 50.31 50.39 50.23 50.33 277,556 +0.06(+0.12%)
Oct 23, 2024 50.25 50.48 50.21 50.27 463,020 -0.11(-0.22%)
Oct 22, 2024 50.47 50.47 50.30 50.38 150,945 -0.03(-0.06%)
Oct 21, 2024 50.57 50.57 50.40 50.41 333,512 -0.27(-0.53%)
Oct 18, 2024 50.75 50.77 50.64 50.68 275,031 -0.01(-0.02%)
Oct 17, 2024 50.72 50.91 50.64 50.69 165,906 -0.19(-0.37%)
Oct 16, 2024 50.82 50.89 50.82 50.88 112,839 +0.07(+0.14%)
Oct 15, 2024 50.68 50.82 50.68 50.81 154,874 +0.18(+0.35%)
Oct 14, 2024 50.66 50.66 50.55 50.63 161,884 -0.02(-0.04%)
Oct 11, 2024 50.63 50.69 50.57 50.65 321,328 +0.00(+0.00%)
Oct 10, 2024 50.61 50.65 50.54 50.65 90,617 -0.02(-0.04%)
Oct 09, 2024 50.76 50.76 50.64 50.67 84,244 -0.07(-0.14%)
Oct 08, 2024 50.69 50.78 50.65 50.74 77,576 -0.04(-0.08%)
Oct 07, 2024 50.79 50.94 50.72 50.78 337,307 -0.15(-0.29%)
Oct 04, 2024 50.96 51.11 50.92 50.93 219,658 -0.33(-0.64%)
Oct 03, 2024 51.34 51.35 51.24 51.26 84,865 -0.21(-0.40%)
Oct 02, 2024 51.36 51.49 51.28 51.47 286,153 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.