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%
EVLN — Eaton Vance Floating-Rate ETF
NYSE ArcaEaton Vance Floating-Rate ETF
$48.35
-0.02(-0.04%)
- O
- 48.47
- H
- 48.47
- L
- 48.16
- V
- 78.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.35
Period Return-1.31%
Period High$50.28
Period Low$48.08
Avg Daily Volume93.7K
Total Trading Days365
EVLN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.47 | $48.47 | $48.16 | $48.35 | $-0.02 | -0.04% | 78,650 | $48.37 | $48.16 $48.47 |
| Oct 1, 2026 | $48.47 | $48.47 | $48.34 | $48.37 | $-0.08 | -0.15% | 455,067 | $48.36 | $48.34 $48.47 |
| Sep 30, 2026 | $48.41 | $48.50 | $48.39 | $48.45 | $-0.29 | -0.58% | 50,616 | $48.48 | $48.39 $48.50 |
| Sep 29, 2026 | $48.76 | $48.76 | $48.68 | $48.73 | +$0.01 | +0.02% | 31,173 | $48.72 | $48.68 $48.76 |
| Sep 28, 2026 | $48.74 | $48.74 | $48.69 | $48.72 | $-0.01 | -0.01% | 13,122 | $48.72 | $48.69 $48.74 |
| Sep 25, 2026 | $48.78 | $48.82 | $48.71 | $48.73 | +$0.01 | +0.01% | 72,030 | $48.78 | $48.71 $48.82 |
| Sep 24, 2026 | $48.80 | $48.84 | $48.68 | $48.72 | $-0.15 | -0.31% | 73,947 | $48.77 | $48.68 $48.84 |
| Sep 23, 2026 | $48.98 | $48.98 | $48.60 | $48.87 | $-0.10 | -0.20% | 56,596 | $48.87 | $48.60 $48.98 |
| Sep 22, 2026 | $48.89 | $48.99 | $48.85 | $48.97 | +$0.09 | +0.18% | 38,487 | $48.89 | $48.85 $48.99 |
| Sep 21, 2026 | $48.89 | $48.90 | $48.84 | $48.88 | +$0.01 | +0.02% | 74,418 | $48.87 | $48.84 $48.90 |
| Sep 18, 2026 | $48.83 | $48.89 | $48.83 | $48.87 | +$0.02 | +0.04% | 51,508 | $48.85 | $48.83 $48.89 |
| Sep 17, 2026 | $48.87 | $48.88 | $48.81 | $48.85 | +$0.00 | +0.00% | 54,779 | $48.84 | $48.81 $48.88 |
| Sep 16, 2026 | $48.88 | $48.88 | $48.81 | $48.85 | $-0.01 | -0.02% | 425,638 | $48.86 | $48.81 $48.88 |
| Sep 15, 2026 | $48.80 | $48.86 | $48.77 | $48.86 | +$0.07 | +0.13% | 72,149 | $48.83 | $48.77 $48.86 |
| Sep 14, 2026 | $48.82 | $48.83 | $48.48 | $48.80 | $-0.01 | -0.01% | 36,330 | $48.78 | $48.48 $48.83 |
| Sep 11, 2026 | $48.77 | $48.82 | $48.76 | $48.80 | $-0.00 | +0.00% | 27,181 | $48.78 | $48.76 $48.82 |
| Sep 10, 2026 | $48.79 | $48.84 | $48.77 | $48.80 | +$0.01 | +0.01% | 149,239 | $48.81 | $48.77 $48.84 |
| Sep 9, 2026 | $48.84 | $48.85 | $48.80 | $48.80 | $-0.04 | -0.08% | 51,577 | $48.84 | $48.80 $48.85 |
| Sep 8, 2026 | $48.79 | $48.84 | $48.76 | $48.84 | +$0.00 | +0.00% | 38,386 | $48.83 | $48.76 $48.84 |
| Sep 4, 2026 | $48.84 | $48.84 | $48.79 | $48.84 | +$0.05 | +0.10% | 19,119 | $48.82 | $48.79 $48.84 |
| Sep 3, 2026 | $48.79 | $48.80 | $48.73 | $48.79 | +$0.03 | +0.06% | 42,185 | $48.79 | $48.73 $48.80 |
| Sep 2, 2026 | $48.80 | $48.80 | $48.71 | $48.76 | $-0.04 | -0.07% | 33,122 | $48.75 | $48.71 $48.80 |
| Sep 1, 2026 | $48.73 | $48.80 | $48.73 | $48.79 | +$0.05 | +0.10% | 39,233 | $48.76 | $48.73 $48.80 |
| Aug 31, 2026 | $48.76 | $48.82 | $48.73 | $48.74 | $-0.27 | -0.55% | 31,114 | $48.75 | $48.73 $48.82 |
| Aug 28, 2026 | $49.03 | $49.03 | $48.98 | $49.01 | +$0.01 | +0.02% | 14,265 | $49.01 | $48.98 $49.03 |
| Aug 27, 2026 | $49.04 | $49.04 | $48.97 | $49.00 | $-0.02 | -0.04% | 23,596 | $48.99 | $48.97 $49.04 |
| Aug 26, 2026 | $48.93 | $49.04 | $48.90 | $49.02 | +$0.10 | +0.20% | 228,803 | $48.98 | $48.90 $49.04 |
| Aug 25, 2026 | $48.91 | $48.94 | $48.89 | $48.92 | +$0.02 | +0.04% | 29,252 | $48.92 | $48.89 $48.94 |
| Aug 24, 2026 | $48.92 | $48.92 | $48.87 | $48.90 | $-0.01 | -0.02% | 19,989 | $48.90 | $48.87 $48.92 |
| Aug 21, 2026 | $48.87 | $48.91 | $48.87 | $48.91 | +$0.02 | +0.04% | 42,052 | $48.88 | $48.87 $48.91 |