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

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	50.20	50.43	50.19	50.39	492,810	50.39
6/03/2025	50.14	50.21	50.08	50.12	486,401	50.12
6/02/2025	50.14	50.20	50.05	50.10	275,531	50.10
5/30/2025	50.13	50.24	50.12	50.22	162,347	50.22
5/29/2025	50.25	50.34	50.22	50.29	291,867	50.10
5/28/2025	50.15	50.20	50.07	50.18	192,155	49.99
5/27/2025	50.17	50.24	50.10	50.19	244,195	50.00
5/23/2025	50.03	50.05	49.98	50.03	325,086	49.84
5/22/2025	49.76	49.97	49.76	49.95	633,397	49.76
5/21/2025	49.96	50.04	49.77	49.81	298,328	49.62
5/20/2025	50.09	50.20	50.05	50.13	235,245	49.94
5/19/2025	49.91	50.19	49.89	50.18	289,130	49.99
5/16/2025	50.30	50.34	50.17	50.18	155,987	49.99
5/15/2025	50.00	50.15	49.96	50.12	270,666	49.93
5/14/2025	50.00	50.06	49.87	49.88	182,751	49.69
5/13/2025	50.08	50.12	50.00	50.07	175,769	49.88
5/12/2025	50.04	50.14	50.04	50.06	372,698	49.87
5/09/2025	50.22	50.28	50.16	50.20	447,051	50.01
5/08/2025	50.39	50.41	50.20	50.22	228,081	50.03
5/07/2025	50.39	50.45	50.20	50.39	198,822	50.20
5/06/2025	50.23	50.35	50.16	50.34	285,900	50.15
5/05/2025	50.20	50.35	50.10	50.23	164,357	50.04
5/02/2025	50.37	50.40	50.25	50.33	114,251	50.14
5/01/2025	50.66	50.74	50.43	50.49	99,577	50.30
4/30/2025	50.62	50.70	50.55	50.65	214,199	50.46
4/29/2025	50.68	50.84	50.68	50.80	156,151	50.41
4/28/2025	50.47	50.73	50.47	50.71	115,705	50.32
4/25/2025	50.47	50.59	50.45	50.54	109,216	50.15
4/24/2025	50.29	50.40	50.23	50.35	86,823	49.96
4/23/2025	50.41	50.41	50.05	50.10	191,159	49.72
4/22/2025	50.09	50.15	49.98	50.05	205,902	49.67
4/21/2025	50.05	50.17	49.89	49.94	166,540	49.56
4/17/2025	50.25	50.29	50.15	50.21	166,201	49.83
4/16/2025	50.14	50.30	50.06	50.28	641,328	49.89
4/15/2025	50.03	50.20	49.95	50.14	152,813	49.76
4/14/2025	49.90	50.04	49.82	49.92	133,235	49.54
4/11/2025	49.55	49.80	49.32	49.80	435,374	49.42
4/10/2025	49.98	50.10	49.71	49.75	336,419	49.37
4/09/2025	49.86	50.15	49.55	50.11	309,121	49.73
4/08/2025	50.32	50.44	50.10	50.11	326,000	49.73
4/07/2025	50.89	50.90	50.41	50.45	372,685	50.06
4/04/2025	51.08	51.24	50.75	50.92	278,362	50.53
4/03/2025	50.95	51.03	50.88	50.96	1,114,766	50.57
4/02/2025	50.88	50.89	50.63	50.75	138,569	50.36
4/01/2025	50.67	50.80	50.67	50.74	125,354	50.35
3/31/2025	50.64	50.68	50.51	50.63	119,042	50.24
3/28/2025	50.65	50.77	50.59	50.75	427,499	50.17
3/27/2025	50.47	50.55	50.45	50.52	228,274	49.94
3/26/2025	50.57	50.61	50.52	50.57	179,302	49.99
3/25/2025	50.59	50.69	50.57	50.66	436,737	50.08
3/24/2025	50.69	50.71	50.60	50.62	155,950	50.04
3/21/2025	50.83	50.89	50.76	50.80	285,041	50.22
3/20/2025	50.95	50.98	50.78	50.84	216,932	50.26
3/19/2025	50.60	50.79	50.56	50.75	191,213	50.17
3/18/2025	50.55	50.71	50.54	50.66	183,776	50.08
3/17/2025	50.59	50.72	50.58	50.63	152,162	50.05
3/14/2025	50.60	50.67	50.52	50.57	314,989	49.99
3/13/2025	50.47	50.71	50.42	50.67	540,789	50.09
3/12/2025	50.58	50.63	50.51	50.56	152,326	49.98
3/11/2025	50.78	50.88	50.65	50.70	130,568	50.12
3/10/2025	50.77	50.90	50.74	50.77	280,328	50.19
3/07/2025	50.85	50.85	50.60	50.63	447,378	50.05
3/06/2025	50.72	50.73	50.60	50.70	163,511	50.12
3/05/2025	50.88	50.95	50.72	50.74	399,358	50.16