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

50.77Last Price

+0.14 (0.28%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	50.77	50.90	50.74	50.77	280,328	50.77
3/07/2025	50.85	50.85	50.60	50.63	447,378	50.63
3/06/2025	50.72	50.73	50.60	50.70	163,511	50.70
3/05/2025	50.88	50.95	50.72	50.74	399,358	50.74
3/04/2025	50.99	51.03	50.82	50.89	274,098	50.89
3/03/2025	50.75	50.99	50.73	50.97	108,986	50.97
2/28/2025	50.80	50.88	50.71	50.85	135,600	50.85
2/27/2025	50.87	50.91	50.82	50.85	91,196	50.85
2/26/2025	50.82	50.97	50.78	50.95	231,040	50.95
2/25/2025	50.75	50.85	50.73	50.82	218,481	50.82
2/24/2025	50.45	50.58	50.39	50.53	178,201	50.53
2/21/2025	50.32	50.52	50.32	50.48	207,446	50.48
2/20/2025	50.25	50.33	50.23	50.31	193,107	50.31
2/19/2025	50.12	50.22	50.08	50.19	162,144	50.19
2/18/2025	50.18	50.26	50.14	50.15	267,233	50.15
2/14/2025	50.27	50.36	50.23	50.25	196,350	50.25
2/13/2025	50.00	50.14	49.99	50.07	182,995	50.07
2/12/2025	49.86	49.87	49.75	49.85	306,770	49.85
2/11/2025	50.08	50.11	50.06	50.11	163,727	50.11
2/10/2025	50.24	50.25	50.18	50.19	248,406	50.19
2/07/2025	50.16	50.21	50.13	50.20	525,866	50.20
2/06/2025	50.36	50.40	50.27	50.36	384,731	50.36
2/05/2025	50.25	50.44	50.23	50.36	619,342	50.36
2/04/2025	49.91	50.13	49.91	50.12	213,589	50.12
2/03/2025	50.07	50.18	49.98	50.05	214,434	50.05
1/31/2025	50.09	50.14	49.97	50.01	148,639	50.01
1/30/2025	50.25	50.32	50.21	50.28	173,186	50.09
1/29/2025	50.25	50.27	50.04	50.18	181,712	49.99
1/28/2025	50.09	50.25	50.08	50.24	139,517	50.05
1/27/2025	50.15	50.24	50.11	50.20	148,180	50.01
1/24/2025	49.89	49.97	49.84	49.96	279,097	49.77
1/23/2025	49.79	49.91	49.79	49.89	181,924	49.70
1/22/2025	49.97	50.05	49.91	49.97	171,733	49.78
1/21/2025	49.93	50.04	49.91	49.96	957,885	49.77
1/17/2025	49.90	49.94	49.83	49.90	204,696	49.71
1/16/2025	49.70	49.95	49.67	49.90	738,999	49.71
1/15/2025	49.67	49.74	49.62	49.70	236,727	49.51
1/14/2025	49.32	49.33	49.26	49.33	318,065	49.15
1/13/2025	49.39	49.40	49.26	49.32	304,886	49.14
1/10/2025	49.46	49.52	49.39	49.43	392,123	49.25
1/08/2025	49.60	49.69	49.56	49.67	392,939	49.48
1/07/2025	49.74	49.79	49.55	49.64	267,973	49.45
1/06/2025	49.83	49.83	49.72	49.79	296,756	49.60
1/03/2025	49.94	49.94	49.81	49.83	1,324,384	49.64
1/02/2025	49.96	49.99	49.80	49.88	92,818	49.69
12/31/2024	49.91	0.00	49.91	49.86	0	49.67
12/30/2024	49.93	49.95	49.80	49.91	328,174	49.72
12/27/2024	49.78	49.82	49.65	49.68	128,182	49.49
12/26/2024	49.54	49.80	49.54	49.73	122,141	49.54
12/24/2024	49.56	49.74	49.56	49.70	206,751	49.51
12/23/2024	49.84	49.86	49.66	49.70	105,417	49.51
12/20/2024	50.03	50.15	50.00	50.01	165,381	49.62
12/19/2024	49.87	49.97	49.82	49.92	178,275	49.53
12/18/2024	50.38	50.48	50.06	50.08	147,008	49.69
12/17/2024	50.42	50.47	50.37	50.41	120,895	50.02
12/16/2024	50.53	50.53	50.39	50.42	141,995	50.03
12/13/2024	50.55	50.55	50.42	50.46	597,323	50.07
12/12/2024	50.70	50.74	50.59	50.61	142,524	50.21
12/11/2024	50.83	50.90	50.70	50.78	400,080	50.38