Home

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

50.39
+0.27 (0.54%)
NYSE · Last Trade: Jun 5th, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Morgan Stanley ETF Trust Eaton Vance Total Return Bond ETF (EVTR)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/202550.2050.4350.1950.39492,81050.39
6/03/202550.1450.2150.0850.12486,40150.12
6/02/202550.1450.2050.0550.10275,53150.10
5/30/202550.1350.2450.1250.22162,34750.22
5/29/202550.2550.3450.2250.29291,86750.10
5/28/202550.1550.2050.0750.18192,15549.99
5/27/202550.1750.2450.1050.19244,19550.00
5/23/202550.0350.0549.9850.03325,08649.84
5/22/202549.7649.9749.7649.95633,39749.76
5/21/202549.9650.0449.7749.81298,32849.62
5/20/202550.0950.2050.0550.13235,24549.94
5/19/202549.9150.1949.8950.18289,13049.99
5/16/202550.3050.3450.1750.18155,98749.99
5/15/202550.0050.1549.9650.12270,66649.93
5/14/202550.0050.0649.8749.88182,75149.69
5/13/202550.0850.1250.0050.07175,76949.88
5/12/202550.0450.1450.0450.06372,69849.87
5/09/202550.2250.2850.1650.20447,05150.01
5/08/202550.3950.4150.2050.22228,08150.03
5/07/202550.3950.4550.2050.39198,82250.20
5/06/202550.2350.3550.1650.34285,90050.15
5/05/202550.2050.3550.1050.23164,35750.04
5/02/202550.3750.4050.2550.33114,25150.14
5/01/202550.6650.7450.4350.4999,57750.30
4/30/202550.6250.7050.5550.65214,19950.46
4/29/202550.6850.8450.6850.80156,15150.41
4/28/202550.4750.7350.4750.71115,70550.32
4/25/202550.4750.5950.4550.54109,21650.15
4/24/202550.2950.4050.2350.3586,82349.96
4/23/202550.4150.4150.0550.10191,15949.72
4/22/202550.0950.1549.9850.05205,90249.67
4/21/202550.0550.1749.8949.94166,54049.56
4/17/202550.2550.2950.1550.21166,20149.83
4/16/202550.1450.3050.0650.28641,32849.89
4/15/202550.0350.2049.9550.14152,81349.76
4/14/202549.9050.0449.8249.92133,23549.54
4/11/202549.5549.8049.3249.80435,37449.42
4/10/202549.9850.1049.7149.75336,41949.37
4/09/202549.8650.1549.5550.11309,12149.73
4/08/202550.3250.4450.1050.11326,00049.73
4/07/202550.8950.9050.4150.45372,68550.06
4/04/202551.0851.2450.7550.92278,36250.53
4/03/202550.9551.0350.8850.961,114,76650.57
4/02/202550.8850.8950.6350.75138,56950.36
4/01/202550.6750.8050.6750.74125,35450.35
3/31/202550.6450.6850.5150.63119,04250.24
3/28/202550.6550.7750.5950.75427,49950.17
3/27/202550.4750.5550.4550.52228,27449.94
3/26/202550.5750.6150.5250.57179,30249.99
3/25/202550.5950.6950.5750.66436,73750.08
3/24/202550.6950.7150.6050.62155,95050.04
3/21/202550.8350.8950.7650.80285,04150.22
3/20/202550.9550.9850.7850.84216,93250.26
3/19/202550.6050.7950.5650.75191,21350.17
3/18/202550.5550.7150.5450.66183,77650.08
3/17/202550.5950.7250.5850.63152,16250.05
3/14/202550.6050.6750.5250.57314,98949.99
3/13/202550.4750.7150.4250.67540,78950.09
3/12/202550.5850.6350.5150.56152,32649.98
3/11/202550.7850.8850.6550.70130,56850.12
3/10/202550.7750.9050.7450.77280,32850.19
3/07/202550.8550.8550.6050.63447,37850.05
3/06/202550.7250.7350.6050.70163,51150.12
3/05/202550.8850.9550.7250.74399,35850.16