MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVHY — Eaton Vance High Yield ETF
NYSE ArcaEaton Vance High Yield ETF
$50.56
+0.08(+0.16%)
- O
- 50.69
- H
- 50.69
- L
- 50.56
- V
- 2.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.56
Period Return-2.53%
Period High$53.63
Period Low$48.57
Avg Daily Volume6.8K
Total Trading Days365
EVHY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.69 | $50.69 | $50.56 | $50.56 | +$0.08 | +0.16% | 2,964 | $50.65 | $50.56 $50.69 |
| Oct 1, 2026 | $50.27 | $50.48 | $50.23 | $50.48 | +$0.05 | +0.09% | 172,993 | $50.35 | $50.23 $50.48 |
| Sep 30, 2026 | $50.65 | $50.65 | $50.43 | $50.43 | $-0.37 | -0.73% | 1,322 | $50.56 | $50.43 $50.65 |
| Sep 29, 2026 | $50.96 | $50.96 | $50.70 | $50.80 | $-0.10 | -0.20% | 1,546 | $50.81 | $50.70 $50.96 |
| Sep 28, 2026 | $50.96 | $51.29 | $50.89 | $50.90 | $-0.20 | -0.39% | 4,988 | $51.00 | $50.89 $51.29 |
| Sep 25, 2026 | $51.05 | $51.11 | $51.05 | $51.10 | $-0.02 | -0.03% | 1,506 | $51.09 | $51.05 $51.11 |
| Sep 24, 2026 | $51.12 | $51.12 | $51.12 | $51.12 | $-0.15 | -0.28% | 278 | $51.16 | $51.12 $51.12 |
| Sep 23, 2026 | $51.26 | $51.26 | $51.26 | $51.26 | $-0.38 | -0.73% | 363 | $51.35 | $51.26 $51.26 |
| Sep 22, 2026 | $51.59 | $51.64 | $51.59 | $51.64 | $-0.01 | -0.02% | 429 | $51.62 | $51.59 $51.64 |
| Sep 21, 2026 | $51.66 | $51.68 | $51.65 | $51.65 | +$0.11 | +0.21% | 2,318 | $51.67 | $51.65 $51.68 |
| Sep 18, 2026 | $51.59 | $51.59 | $51.52 | $51.53 | $-0.13 | -0.25% | 1,960 | $51.56 | $51.52 $51.59 |
| Sep 17, 2026 | $51.64 | $51.67 | $51.64 | $51.67 | +$0.13 | +0.25% | 1,635 | $51.65 | $51.64 $51.67 |
| Sep 16, 2026 | $51.54 | $51.59 | $51.53 | $51.54 | +$0.07 | +0.14% | 5,903 | $51.55 | $51.53 $51.59 |
| Sep 15, 2026 | $51.57 | $51.57 | $51.47 | $51.47 | $-0.13 | -0.25% | 683 | $51.53 | $51.47 $51.57 |
| Sep 14, 2026 | $51.59 | $51.61 | $51.59 | $51.60 | $-0.02 | -0.04% | 4,218 | $51.64 | $51.59 $51.61 |
| Sep 11, 2026 | $51.80 | $51.80 | $51.62 | $51.62 | $-0.05 | -0.10% | 2,708 | $51.75 | $51.62 $51.80 |
| Sep 10, 2026 | $51.72 | $51.74 | $51.67 | $51.67 | $-0.20 | -0.39% | 3,287 | $51.84 | $51.67 $51.74 |
| Sep 9, 2026 | $51.91 | $51.91 | $51.87 | $51.87 | $-0.11 | -0.21% | 984 | $51.96 | $51.87 $51.91 |
| Sep 8, 2026 | $52.01 | $52.03 | $51.98 | $51.98 | $-0.05 | -0.10% | 3,238 | $52.00 | $51.98 $52.03 |
| Sep 4, 2026 | $52.03 | $52.07 | $52.03 | $52.03 | $-0.05 | -0.10% | 5,514 | $52.06 | $52.03 $52.07 |
| Sep 3, 2026 | $51.99 | $52.32 | $51.98 | $52.08 | +$0.19 | +0.37% | 20,157 | $52.11 | $51.98 $52.32 |
| Sep 2, 2026 | $51.96 | $52.02 | $51.88 | $51.89 | $-0.07 | -0.13% | 39,165 | $51.88 | $51.88 $52.02 |
| Sep 1, 2026 | $52.01 | $52.07 | $51.96 | $51.96 | $-0.07 | -0.13% | 7,267 | $52.03 | $51.96 $52.07 |
| Aug 31, 2026 | $52.09 | $52.09 | $52.00 | $52.03 | $-0.23 | -0.44% | 863 | $52.03 | $52.00 $52.09 |
| Aug 28, 2026 | $52.26 | $52.26 | $52.26 | $52.26 | $-0.08 | -0.14% | 94 | $52.43 | $52.26 $52.26 |
| Aug 27, 2026 | $52.33 | $52.33 | $52.33 | $52.33 | +$0.01 | +0.02% | 227 | $52.20 | $52.33 $52.33 |
| Aug 26, 2026 | $52.34 | $52.34 | $52.32 | $52.32 | $-0.01 | -0.01% | 363 | $52.33 | $52.32 $52.34 |
| Aug 25, 2026 | $52.31 | $52.35 | $52.06 | $52.33 | +$0.12 | +0.22% | 41,241 | $52.28 | $52.06 $52.35 |
| Aug 24, 2026 | $52.22 | $52.23 | $52.21 | $52.21 | +$0.04 | +0.07% | 2,176 | $52.22 | $52.21 $52.23 |
| Aug 21, 2026 | $52.13 | $52.24 | $52.13 | $52.17 | +$0.04 | +0.08% | 813 | $52.22 | $52.13 $52.24 |