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

50.36Last Price

+0.24 (0.48%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	50.28
1/29/2025	50.25	50.27	50.04	50.18	181,712	50.18
1/28/2025	50.09	50.25	50.08	50.24	139,517	50.24
1/27/2025	50.15	50.24	50.11	50.20	148,180	50.20
1/24/2025	49.89	49.97	49.84	49.96	279,097	49.96
1/23/2025	49.79	49.91	49.79	49.89	181,924	49.89
1/22/2025	49.97	50.05	49.91	49.97	171,733	49.97
1/21/2025	49.93	50.04	49.91	49.96	957,885	49.96
1/17/2025	49.90	49.94	49.83	49.90	204,696	49.90
1/16/2025	49.70	49.95	49.67	49.90	738,999	49.90
1/15/2025	49.67	49.74	49.62	49.70	236,727	49.70
1/14/2025	49.32	49.33	49.26	49.33	318,065	49.33
1/13/2025	49.39	49.40	49.26	49.32	304,886	49.32
1/10/2025	49.46	49.52	49.39	49.43	392,123	49.43
1/08/2025	49.60	49.69	49.56	49.67	392,939	49.67
1/07/2025	49.74	49.79	49.55	49.64	267,973	49.64
1/06/2025	49.83	49.83	49.72	49.79	296,756	49.79
1/03/2025	49.94	49.94	49.81	49.83	1,324,384	49.83
1/02/2025	49.96	49.99	49.80	49.88	92,818	49.88
12/31/2024	49.91	0.00	49.91	49.86	0	49.86
12/30/2024	49.93	49.95	49.80	49.91	328,174	49.91
12/27/2024	49.78	49.82	49.65	49.68	128,182	49.68
12/26/2024	49.54	49.80	49.54	49.73	122,141	49.73
12/24/2024	49.56	49.74	49.56	49.70	206,751	49.70
12/23/2024	49.84	49.86	49.66	49.70	105,417	49.70
12/20/2024	50.03	50.15	50.00	50.01	165,381	49.80
12/19/2024	49.87	49.97	49.82	49.92	178,275	49.72
12/18/2024	50.38	50.48	50.06	50.08	147,008	49.87
12/17/2024	50.42	50.47	50.37	50.41	120,895	50.20
12/16/2024	50.53	50.53	50.39	50.42	141,995	50.21
12/13/2024	50.55	50.55	50.42	50.46	597,323	50.25
12/12/2024	50.70	50.74	50.59	50.61	142,524	50.40
12/11/2024	50.83	50.90	50.70	50.78	400,080	50.57
12/10/2024	50.80	50.87	50.75	50.84	137,882	50.63
12/09/2024	50.95	50.99	50.88	50.90	182,932	50.69
12/06/2024	51.08	51.08	50.90	51.01	87,285	50.80
12/05/2024	50.86	50.92	50.77	50.89	98,610	50.68
12/04/2024	50.65	50.90	50.63	50.87	147,597	50.66
12/03/2024	50.86	50.86	50.69	50.72	265,823	50.51
12/02/2024	50.73	50.82	50.63	50.80	108,769	50.59
11/29/2024	50.66	50.78	50.64	50.75	137,561	50.54
11/27/2024	50.82	50.86	50.72	50.76	360,359	50.34
11/26/2024	50.66	50.66	50.57	50.65	178,673	50.23
11/25/2024	50.66	50.74	50.56	50.71	219,652	50.29
11/22/2024	50.36	50.37	50.25	50.32	2,957,819	49.90
11/21/2024	50.32	50.40	50.25	50.26	127,650	49.84
11/20/2024	50.30	50.37	50.22	50.32	53,219	49.90
11/19/2024	50.44	50.47	50.30	50.35	96,205	49.93
11/18/2024	50.18	50.30	50.12	50.29	100,252	49.87
11/15/2024	50.22	50.30	50.06	50.25	316,303	49.83
11/14/2024	50.31	50.35	50.20	50.23	100,375	49.81
11/13/2024	50.44	50.48	50.19	50.24	129,704	49.82
11/12/2024	50.46	50.46	50.20	50.25	178,400	49.83
11/11/2024	50.49	50.57	50.42	50.52	313,599	50.10
11/08/2024	50.62	50.70	50.51	50.57	297,064	50.15
11/07/2024	50.36	50.52	50.30	50.52	145,119	50.10
11/06/2024	50.13	50.35	50.07	50.19	190,205	49.77