Eaton Vance Floating-Rate ETF EVLN
48.40 USD 0.00 (+0.00%)
Regular-session close
48.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
48.36 Day range 48.43
48.05 52-week range 49.75
- YTD
- -2.16%
- 1 year
- -2.50%
EVLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.39 | 48.43 | 48.36 | 48.40 | 0.00 | 0.00% | 104,369 |
| Nov 12, 2026 | 48.39 | 48.44 | 48.39 | 48.40 | -0.02 | -0.04% | 39,400 |
| Nov 11, 2026 | 48.43 | 48.44 | 48.38 | 48.42 | 0.00 | 0.00% | 14,200 |
| Nov 10, 2026 | 48.35 | 48.42 | 48.35 | 48.42 | +0.03 | +0.06% | 18,500 |
| Nov 9, 2026 | 48.43 | 48.43 | 48.30 | 48.39 | +0.07 | +0.14% | 39,200 |
| Nov 6, 2026 | 48.33 | 48.35 | 48.29 | 48.32 | +0.06 | +0.12% | 27,800 |
| Nov 5, 2026 | 48.42 | 48.42 | 48.26 | 48.26 | 0.00 | 0.00% | 55,900 |
| Nov 4, 2026 | 48.23 | 48.30 | 48.17 | 48.26 | +0.13 | +0.27% | 50,700 |
| Nov 3, 2026 | 48.14 | 48.20 | 48.12 | 48.13 | -0.07 | -0.15% | 20,900 |
| Nov 2, 2026 | 48.19 | 48.22 | 48.12 | 48.20 | +0.05 | +0.10% | 35,600 |
| Oct 30, 2026 | 48.24 | 48.30 | 48.15 | 48.15 | -0.41 | -0.84% | 71,500 |
| Oct 29, 2026 | 48.54 | 48.56 | 48.48 | 48.56 | +0.10 | +0.21% | 57,100 |
| Oct 28, 2026 | 48.42 | 48.51 | 48.42 | 48.46 | +0.05 | +0.10% | 37,300 |
| Oct 27, 2026 | 48.14 | 48.42 | 48.14 | 48.41 | +0.31 | +0.64% | 62,900 |
| Oct 26, 2026 | 48.03 | 48.25 | 48.01 | 48.10 | +0.04 | +0.08% | 923,000 |
| Oct 23, 2026 | 48.06 | 48.09 | 47.99 | 48.06 | +0.01 | +0.02% | 169,000 |
| Oct 22, 2026 | 48.07 | 48.14 | 48.05 | 48.05 | -0.08 | -0.17% | 162,200 |
| Oct 21, 2026 | 48.08 | 48.15 | 48.04 | 48.13 | +0.01 | +0.02% | 59,700 |
| Oct 20, 2026 | 48.11 | 48.15 | 48.10 | 48.12 | -0.04 | -0.08% | 62,000 |
| Oct 19, 2026 | 48.18 | 48.25 | 48.11 | 48.16 | -0.06 | -0.12% | 58,800 |
| Oct 16, 2026 | 48.19 | 48.24 | 48.18 | 48.22 | +0.02 | +0.04% | 33,000 |
| Oct 15, 2026 | 48.18 | 48.25 | 48.18 | 48.20 | -0.02 | -0.04% | 37,100 |
| Oct 14, 2026 | 48.25 | 48.27 | 48.20 | 48.22 | -0.01 | -0.02% | 37,000 |
| Oct 13, 2026 | 48.19 | 48.25 | 48.18 | 48.23 | +0.01 | +0.02% | 83,800 |
| Oct 12, 2026 | 48.23 | 48.26 | 48.17 | 48.22 | 0.00 | 0.00% | 22,100 |
| Oct 9, 2026 | 48.30 | 48.30 | 48.22 | 48.22 | -0.03 | -0.06% | 35,400 |
| Oct 8, 2026 | 48.29 | 48.29 | 48.24 | 48.25 | -0.03 | -0.06% | 39,500 |
| Oct 7, 2026 | 48.38 | 48.38 | 48.24 | 48.28 | -0.01 | -0.02% | 49,300 |
| Oct 6, 2026 | 48.39 | 48.39 | 48.17 | 48.29 | -0.04 | -0.08% | 70,300 |
| Oct 5, 2026 | 48.37 | 48.44 | 48.31 | 48.33 | -0.02 | -0.04% | 143,000 |
| Oct 2, 2026 | 48.47 | 48.47 | 48.16 | 48.35 | -0.02 | -0.04% | 79,900 |
| Oct 1, 2026 | 48.47 | 48.47 | 48.34 | 48.37 | -0.07 | -0.14% | 455,100 |
| Sep 30, 2026 | 48.41 | 48.50 | 48.39 | 48.44 | -0.29 | -0.60% | 50,600 |
| Sep 29, 2026 | 48.76 | 48.76 | 48.68 | 48.73 | +0.01 | +0.02% | 31,200 |
| Sep 28, 2026 | 48.74 | 48.74 | 48.69 | 48.72 | 0.00 | 0.00% | 13,100 |
| Sep 25, 2026 | 48.78 | 48.82 | 48.71 | 48.72 | 0.00 | 0.00% | 72,000 |
| Sep 24, 2026 | 48.80 | 48.84 | 48.68 | 48.72 | -0.15 | -0.31% | 73,400 |
| Sep 23, 2026 | 48.98 | 48.98 | 48.60 | 48.87 | -0.10 | -0.20% | 56,600 |
| Sep 22, 2026 | 48.89 | 48.99 | 48.85 | 48.97 | +0.09 | +0.18% | 38,500 |
| Sep 21, 2026 | 48.89 | 48.90 | 48.84 | 48.88 | +0.01 | +0.02% | 74,400 |
| Sep 18, 2026 | 48.83 | 48.89 | 48.83 | 48.87 | +0.02 | +0.04% | 51,500 |
| Sep 17, 2026 | 48.87 | 48.88 | 48.81 | 48.85 | 0.00 | 0.00% | 54,800 |
| Sep 16, 2026 | 48.88 | 48.88 | 48.81 | 48.85 | -0.01 | -0.02% | 425,600 |
| Sep 15, 2026 | 48.80 | 48.86 | 48.77 | 48.86 | +0.07 | +0.14% | 72,100 |
| Sep 14, 2026 | 48.82 | 48.83 | 48.48 | 48.79 | -0.01 | -0.02% | 36,300 |
| Sep 11, 2026 | 48.77 | 48.82 | 48.76 | 48.80 | 0.00 | 0.00% | 27,200 |
| Sep 10, 2026 | 48.79 | 48.84 | 48.77 | 48.80 | +0.01 | +0.02% | 149,000 |
| Sep 9, 2026 | 48.84 | 48.85 | 48.79 | 48.79 | -0.04 | -0.08% | 46,500 |
| Sep 8, 2026 | 48.79 | 48.83 | 48.76 | 48.83 | 0.00 | 0.00% | 33,100 |
| Sep 4, 2026 | 48.84 | 48.84 | 48.79 | 48.83 | +0.05 | +0.10% | 19,100 |
| Sep 3, 2026 | 48.79 | 48.80 | 48.73 | 48.78 | +0.02 | +0.04% | 40,400 |
| Sep 2, 2026 | 48.80 | 48.80 | 48.71 | 48.76 | -0.03 | -0.06% | 33,100 |
| Sep 1, 2026 | 48.73 | 48.80 | 48.73 | 48.79 | +0.05 | +0.10% | 39,200 |
| Aug 31, 2026 | 48.76 | 48.82 | 48.73 | 48.74 | -0.27 | -0.55% | 31,100 |
| Aug 28, 2026 | 49.03 | 49.03 | 48.98 | 49.01 | +0.01 | +0.02% | 14,300 |
| Aug 27, 2026 | 49.04 | 49.04 | 48.97 | 49.00 | -0.02 | -0.04% | 23,600 |
| Aug 26, 2026 | 48.93 | 49.03 | 48.90 | 49.02 | +0.10 | +0.20% | 228,800 |
| Aug 25, 2026 | 48.91 | 48.94 | 48.89 | 48.92 | +0.02 | +0.04% | 29,300 |
| Aug 24, 2026 | 48.92 | 48.92 | 48.87 | 48.90 | -0.01 | -0.02% | 19,900 |
| Aug 21, 2026 | 48.87 | 48.91 | 48.87 | 48.91 | +0.02 | +0.04% | 42,100 |
| Aug 20, 2026 | 48.89 | 48.89 | 48.68 | 48.89 | +0.01 | +0.02% | 45,900 |
| Aug 19, 2026 | 48.86 | 48.88 | 48.80 | 48.88 | +0.05 | +0.10% | 124,500 |
| Aug 18, 2026 | 48.78 | 48.93 | 48.78 | 48.83 | +0.04 | +0.08% | 1,738,900 |
| Aug 17, 2026 | 48.79 | 48.85 | 48.76 | 48.79 | -0.02 | -0.04% | 99,000 |
| Aug 14, 2026 | 48.82 | 48.84 | 48.78 | 48.81 | +0.03 | +0.06% | 290,500 |
65 days, newest first. Daily bars as drawn on the EVLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.