Eaton Vance High Yield ETF

EVHY
🏛️ usa →
53.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 53.46 53.46 53.46 53.46 0.0M
2025-09-25 53.41 53.43 53.41 53.42 0.0M
2025-09-24 53.53 53.53 53.51 53.51 0.0M
2025-09-23 53.60 53.60 53.58 53.58 0.0M
2025-09-22 53.57 53.59 53.56 53.59 0.0M
2025-09-19 53.53 53.55 53.53 53.55 0.0M
2025-09-18 53.56 53.56 53.56 53.56 0.0M
2025-09-17 53.52 53.53 53.47 53.47 0.0M
2025-09-16 53.56 53.57 53.56 53.56 0.0M
2025-09-15 53.49 53.55 53.34 53.55 0.0M
2025-09-12 53.48 53.52 53.47 53.49 0.0M
2025-09-11 53.52 53.52 53.52 53.52 0.0M
2025-09-10 53.45 53.45 53.43 53.43 0.0M
2025-09-09 53.40 53.50 53.37 53.37 0.0M
2025-09-08 53.42 53.42 53.42 53.42 0.0M
2025-09-05 53.42 53.46 53.41 53.41 0.0M
2025-09-04 53.26 53.32 53.26 53.32 0.0M
2025-09-03 53.22 53.22 53.21 53.21 0.0M
2025-09-02 53.04 53.06 53.03 53.06 0.0M
2025-08-29 53.19 53.21 53.16 53.18 0.0M
2025-08-28 53.49 53.52 53.49 53.52 0.0M
2025-08-27 53.44 53.48 53.44 53.48 0.0M
2025-08-26 53.40 53.48 53.40 53.46 0.0M
2025-08-25 53.46 53.47 53.40 53.40 0.0M
2025-08-22 53.44 53.44 53.44 53.44 0.0M
2025-08-21 53.08 53.13 53.08 53.08 0.0M
2025-08-20 53.16 53.16 53.16 53.16 0.0M
2025-08-19 53.18 53.20 53.18 53.19 0.0M
2025-08-18 53.19 53.32 53.15 53.19 0.0M
2025-08-15 53.11 53.32 53.11 53.23 0.0M
2025-08-14 53.14 53.29 53.12 53.18 0.0M
2025-08-13 53.27 53.36 53.27 53.27 0.0M
2025-08-12 53.07 53.15 53.07 53.15 0.0M
2025-08-11 53.09 53.22 53.05 53.08 0.0M
2025-08-08 53.07 53.07 53.07 53.07 0.0M
2025-08-07 53.10 53.17 53.08 53.17 0.0M
2025-08-06 53.11 53.11 53.11 53.11 0.0M
2025-08-05 53.05 53.05 53.05 53.05 0.0M
2025-08-04 53.03 53.03 53.03 53.03 0.0M
2025-08-01 52.87 52.87 52.87 52.87 0.0M
2025-07-31 52.85 52.85 52.84 52.84 0.0M
2025-07-30 53.16 53.16 53.13 53.13 0.0M
2025-07-29 53.24 53.27 53.22 53.22 0.0M
2025-07-28 53.23 53.25 53.20 53.25 0.0M
2025-07-25 53.18 53.23 53.18 53.23 0.0M
2025-07-24 53.23 53.27 53.19 53.19 0.0M
2025-07-23 53.21 53.23 53.21 53.23 0.0M
2025-07-22 53.21 53.48 53.19 53.20 0.0M
2025-07-21 53.20 53.20 53.12 53.14 0.0M
2025-07-18 53.02 53.05 53.02 53.05 0.0M
2025-07-17 53.01 53.01 52.98 52.98 0.0M
2025-07-16 52.93 52.93 52.93 52.93 0.0M
2025-07-15 52.90 52.91 52.77 52.79 0.0M
2025-07-14 52.96 52.96 52.80 52.96 0.0M
2025-07-11 52.92 52.92 52.92 52.92 0.0M
2025-07-10 53.02 53.02 53.02 53.02 0.0M
2025-07-09 53.01 53.05 53.01 53.05 0.0M
2025-07-08 52.95 53.00 52.91 52.95 0.0M
2025-07-07 53.17 53.17 53.00 53.00 0.0M
2025-07-03 53.21 53.23 53.18 53.18 0.0M
2025-07-02 53.14 53.15 53.14 53.15 0.0M
2025-07-01 53.10 53.10 53.10 53.10 0.0M
2025-06-30 53.13 53.13 53.13 53.13 0.0M
2025-06-27 53.33 53.33 53.28 53.28 0.0M
2025-06-26 53.53 53.53 53.30 53.37 0.0M
2025-06-25 53.19 53.19 53.19 53.19 0.0M
2025-06-24 53.14 53.19 53.14 53.19 0.0M
2025-06-23 53.02 53.07 52.91 53.05 0.0M
2025-06-20 52.94 52.94 52.94 52.94 0.0M
2025-06-18 52.83 52.83 52.82 52.82 0.0M
2025-06-17 52.74 52.74 52.74 52.74 0.0M
2025-06-16 52.75 52.82 52.75 52.80 0.0M
2025-06-13 52.75 52.82 52.66 52.68 0.0M
2025-06-12 52.80 52.80 52.80 52.80 0.0M
2025-06-11 52.80 52.80 52.78 52.78 0.0M
2025-06-10 52.72 52.74 52.72 52.74 0.0M
2025-06-09 52.70 52.70 52.70 52.70 0.0M
2025-06-06 52.62 52.62 52.62 52.62 0.0M
2025-06-05 52.64 52.64 52.64 52.64 0.0M
2025-06-04 52.69 52.72 52.53 52.72 0.0M
2025-06-03 52.55 52.59 52.41 52.59 0.0M
2025-06-02 52.41 52.51 52.41 52.49 0.0M
2025-05-30 52.52 52.52 52.52 52.52 0.0M
2025-05-29 52.78 52.78 52.65 52.74 0.0M
2025-05-28 52.69 52.72 52.69 52.72 0.0M
2025-05-27 52.76 52.76 52.75 52.75 0.0M
2025-05-23 52.48 52.57 52.40 52.40 0.0M
2025-05-22 52.40 52.53 52.40 52.45 0.0M
2025-05-21 52.64 52.64 52.40 52.40 0.0M
2025-05-20 52.67 52.67 52.67 52.67 0.0M
2025-05-19 52.61 52.70 52.61 52.70 0.0M
2025-05-16 52.70 52.72 52.70 52.72 0.0M
2025-05-15 52.63 52.64 52.62 52.64 0.0M
2025-05-14 52.72 52.81 52.57 52.57 0.0M
2025-05-13 52.69 52.72 52.68 52.68 0.0M
2025-05-12 52.61 52.61 52.61 52.61 0.0M
2025-05-09 52.27 52.27 52.26 52.26 0.0M
2025-05-08 52.24 52.26 52.23 52.23 0.0M
2025-05-07 52.28 52.29 52.28 52.28 0.0M
2025-05-06 52.24 52.24 52.19 52.22 0.0M
2025-05-05 52.26 52.32 52.26 52.28 0.0M
2025-05-02 52.31 52.31 52.31 52.31 0.0M
2025-05-01 52.28 52.31 52.22 52.22 0.0M
2025-04-30 52.12 52.12 52.12 52.12 0.0M
2025-04-29 52.52 52.63 52.42 52.63 0.0M
2025-04-28 52.56 52.57 52.52 52.55 0.0M
2025-04-25 52.51 52.56 52.51 52.56 0.0M
2025-04-24 52.30 52.35 52.30 52.35 0.0M
2025-04-23 52.36 52.36 52.11 52.11 0.0M
2025-04-22 51.84 51.87 51.81 51.87 0.0M
2025-04-21 51.70 51.70 51.63 51.63 0.0M
2025-04-17 51.88 51.97 51.87 51.91 0.0M
2025-04-16 51.74 51.74 51.74 51.74 0.0M
2025-04-15 51.68 51.68 51.64 51.64 0.0M
2025-04-14 51.43 51.53 51.43 51.53 0.0M
2025-04-11 50.90 51.29 50.90 51.26 0.0M
2025-04-10 51.28 51.28 50.98 51.07 0.0M
2025-04-09 50.33 51.85 50.26 51.85 0.0M
2025-04-08 51.42 51.42 50.56 50.62 0.0M
2025-04-07 50.95 51.27 50.86 51.03 0.0M
2025-04-04 51.64 51.70 51.39 51.39 0.0M
2025-04-03 51.93 52.02 51.79 51.95 0.0M
2025-04-02 52.35 52.43 52.35 52.39 0.0M
2025-04-01 52.28 52.30 52.28 52.30 0.0M
2025-03-31 52.19 52.29 52.17 52.18 0.0M
2025-03-28 52.41 52.49 52.41 52.42 0.0M
2025-03-27 52.54 52.54 52.48 52.50 0.0M
2025-03-26 52.70 52.70 52.57 52.57 0.0M
2025-03-25 52.79 52.88 52.75 52.75 0.0M
2025-03-24 52.79 52.85 52.78 52.78 0.0M
2025-03-21 52.68 52.68 52.68 52.68 0.0M
2025-03-20 52.81 52.81 52.70 52.70 0.0M
2025-03-19 52.53 52.75 52.53 52.75 0.0M
2025-03-18 52.51 52.52 52.51 52.52 0.0M
2025-03-17 52.54 52.54 52.54 52.54 0.0M
2025-03-14 52.54 52.54 52.40 52.44 0.0M
2025-03-13 52.43 52.43 52.26 52.29 0.0M
2025-03-12 52.54 52.54 52.47 52.47 0.0M
2025-03-11 52.57 52.60 52.44 52.44 0.0M
2025-03-10 52.63 52.63 52.59 52.59 0.0M
2025-03-07 52.75 52.82 52.72 52.72 0.0M
2025-03-06 52.71 52.71 52.66 52.66 0.0M
2025-03-05 52.77 52.82 52.77 52.82 0.0M
2025-03-04 52.65 52.84 52.64 52.77 0.0M
2025-03-03 52.83 52.83 52.77 52.77 0.0M
2025-02-28 52.85 52.88 52.85 52.88 0.0M
2025-02-27 53.13 53.24 53.04 53.04 0.0M
2025-02-26 53.09 53.12 53.07 53.12 0.0M
2025-02-25 53.02 53.07 53.02 53.06 0.0M
2025-02-24 52.94 52.94 52.94 52.94 0.0M
2025-02-21 52.93 52.93 52.84 52.84 0.0M
2025-02-20 52.93 53.02 52.92 52.96 0.0M
2025-02-19 52.80 53.01 52.80 52.93 0.0M
2025-02-18 52.89 53.04 52.89 52.92 0.0M
2025-02-14 52.91 53.08 52.91 52.94 0.0M
2025-02-13 52.74 52.88 52.74 52.88 0.0M
2025-02-12 52.71 52.72 52.65 52.65 0.0M
2025-02-11 52.81 52.81 52.77 52.77 0.0M
2025-02-10 52.85 52.85 52.83 52.83 0.0M
2025-02-07 52.76 52.76 52.73 52.73 0.0M
2025-02-06 52.93 52.93 52.90 52.90 0.0M
2025-02-05 52.91 52.95 52.90 52.95 0.0M
2025-02-04 52.76 52.79 52.76 52.77 0.0M
2025-02-03 52.53 52.81 52.53 52.66 0.0M
2025-01-31 52.69 52.69 52.69 52.69 0.0M
2025-01-30 53.08 53.08 53.05 53.05 0.0M
2025-01-29 53.07 53.08 53.00 53.02 0.0M
2025-01-28 53.03 53.03 53.03 53.03 0.0M
2025-01-27 53.04 53.07 53.04 53.05 0.0M
2025-01-24 52.95 52.95 52.95 52.95 0.0M
2025-01-23 52.89 52.89 52.89 52.89 0.0M
2025-01-22 52.89 53.00 52.86 52.86 0.0M
2025-01-21 52.94 52.94 52.94 52.94 0.0M
2025-01-17 52.81 52.81 52.81 52.81 0.0M
2025-01-16 52.74 52.74 52.73 52.73 0.0M
2025-01-15 52.58 52.81 52.58 52.69 0.0M
2025-01-14 52.25 52.32 52.25 52.29 0.0M
2025-01-13 52.23 52.23 52.23 52.23 0.0M
2025-01-10 52.40 52.40 52.23 52.23 0.0M
2025-01-08 52.41 52.47 52.29 52.47 0.0M
2025-01-07 52.45 52.45 52.44 52.44 0.0M
2025-01-06 52.58 52.58 52.58 52.58 0.0M
2025-01-03 52.54 52.54 52.54 52.54 0.0M
2025-01-02 52.46 52.46 52.46 52.46 0.0M