Eaton Vance Risk Managed Diversifie

ETJ
🏛️ usa →
8.95
Last Update: 2025-10-01
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
2022-12-30 7.44 7.52 7.38 7.50 0.6M
2022-12-29 7.46 7.52 7.46 7.46 0.3M
2022-12-28 7.47 7.51 7.39 7.41 0.3M
2022-12-27 7.59 7.65 7.39 7.45 0.5M
2022-12-23 7.55 7.64 7.52 7.60 0.3M
2022-12-22 7.53 7.56 7.37 7.55 0.4M
2022-12-21 7.64 7.76 7.60 7.63 0.5M
2022-12-20 7.76 7.80 7.58 7.63 0.7M
2022-12-19 7.90 7.95 7.73 7.75 0.2M
2022-12-16 7.91 7.96 7.83 7.88 0.2M
2022-12-15 8.06 8.06 7.90 7.99 0.2M
2022-12-14 8.06 8.14 8.01 8.10 0.3M
2022-12-13 8.22 8.26 8.05 8.10 0.3M
2022-12-12 8.08 8.17 8.01 8.05 0.3M
2022-12-09 8.08 8.11 8.06 8.07 0.2M
2022-12-08 8.09 8.17 8.08 8.15 0.2M
2022-12-07 8.05 8.12 8.03 8.09 0.2M
2022-12-06 8.14 8.21 8.05 8.08 0.2M
2022-12-05 8.25 8.28 8.14 8.18 0.2M
2022-12-02 8.34 8.39 8.24 8.32 0.3M
2022-12-01 8.48 8.49 8.36 8.43 0.2M
2022-11-30 8.33 8.47 8.25 8.47 0.3M
2022-11-29 8.26 8.34 8.21 8.31 0.2M
2022-11-28 8.31 8.36 8.23 8.26 0.2M
2022-11-25 8.34 8.40 8.31 8.35 0.1M
2022-11-23 8.48 8.48 8.35 8.40 0.1M
2022-11-22 8.45 8.48 8.41 8.44 0.1M
2022-11-21 8.49 8.49 8.44 8.48 0.1M
2022-11-18 8.44 8.50 8.37 8.49 0.1M
2022-11-17 8.33 8.46 8.30 8.44 0.1M
2022-11-16 8.29 8.40 8.25 8.38 0.2M
2022-11-15 8.40 8.41 8.28 8.33 0.1M
2022-11-14 8.37 8.37 8.25 8.27 0.1M
2022-11-11 8.44 8.48 8.30 8.40 0.2M
2022-11-10 8.30 8.46 8.25 8.43 0.2M
2022-11-09 8.26 8.26 8.12 8.13 0.2M
2022-11-08 8.18 8.27 8.13 8.27 0.2M
2022-11-07 8.18 8.19 8.08 8.15 0.3M
2022-11-04 8.20 8.25 8.06 8.18 0.3M
2022-11-03 8.05 8.18 8.05 8.13 0.2M
2022-11-02 8.13 8.22 7.95 8.09 0.4M
2022-11-01 8.33 8.35 8.24 8.30 0.2M
2022-10-31 8.33 8.35 8.24 8.30 0.1M
2022-10-28 8.28 8.34 8.26 8.31 0.1M
2022-10-27 8.26 8.30 8.21 8.26 0.1M
2022-10-26 8.26 8.36 8.19 8.23 0.2M
2022-10-25 8.22 8.33 8.16 8.32 0.2M
2022-10-24 8.27 8.30 8.16 8.22 0.3M
2022-10-21 8.09 8.24 8.08 8.21 0.1M
2022-10-20 8.19 8.33 8.16 8.16 0.1M
2022-10-19 8.33 8.33 8.19 8.23 0.2M
2022-10-18 8.43 8.48 8.26 8.34 0.1M
2022-10-17 8.13 8.33 8.13 8.30 0.1M
2022-10-14 8.37 8.37 8.06 8.07 0.2M
2022-10-13 7.98 8.38 7.94 8.31 0.2M
2022-10-12 8.15 8.23 8.10 8.16 0.1M
2022-10-11 8.13 8.22 8.05 8.13 0.1M
2022-10-10 8.24 8.28 8.09 8.15 0.1M
2022-10-07 8.31 8.39 8.21 8.25 0.1M
2022-10-06 8.47 8.53 8.41 8.43 0.1M
2022-10-05 8.64 8.65 8.35 8.57 0.2M
2022-10-04 8.53 8.71 8.53 8.67 0.1M
2022-10-03 8.30 8.56 8.30 8.45 0.2M
2022-09-30 8.27 8.42 8.26 8.27 0.2M
2022-09-29 8.54 8.54 8.26 8.30 0.2M
2022-09-28 8.46 8.71 8.40 8.69 0.2M
2022-09-27 8.45 8.56 8.41 8.46 0.2M
2022-09-26 8.51 8.63 8.39 8.43 0.2M
2022-09-23 8.69 8.77 8.45 8.54 0.2M
2022-09-22 8.82 8.84 8.71 8.76 0.2M
2022-09-21 9.01 9.13 8.92 8.92 0.1M
2022-09-20 9.05 9.06 8.94 8.99 0.2M
2022-09-19 9.06 9.21 9.01 9.09 0.2M
2022-09-16 9.15 9.23 9.08 9.16 0.1M
2022-09-15 9.20 9.31 9.19 9.27 0.1M
2022-09-14 9.17 9.34 9.17 9.33 0.1M
2022-09-13 9.22 9.22 9.07 9.20 0.2M
2022-09-12 9.23 9.38 9.22 9.34 0.1M
2022-09-09 9.16 9.25 9.16 9.22 0.1M
2022-09-08 9.08 9.18 9.02 9.14 0.1M
2022-09-07 9.07 9.23 9.07 9.13 0.1M
2022-09-06 9.21 9.26 9.07 9.11 0.1M
2022-09-02 9.32 9.40 9.17 9.22 0.1M
2022-09-01 9.21 9.30 9.11 9.30 0.1M
2022-08-31 9.30 9.37 9.21 9.24 0.1M
2022-08-30 9.40 9.40 9.21 9.23 0.1M
2022-08-29 9.32 9.44 9.31 9.42 0.1M
2022-08-26 9.76 9.76 9.41 9.42 0.1M
2022-08-25 9.61 9.75 9.61 9.75 0.1M
2022-08-24 9.46 9.63 9.45 9.60 0.1M
2022-08-23 9.37 9.50 9.35 9.49 0.1M
2022-08-22 9.44 9.46 9.36 9.42 0.1M
2022-08-19 9.63 9.65 9.45 9.46 0.2M
2022-08-18 9.71 9.75 9.63 9.67 0.1M
2022-08-17 9.76 9.78 9.64 9.69 0.1M
2022-08-16 9.85 9.90 9.76 9.78 0.2M
2022-08-15 9.87 9.90 9.82 9.88 0.1M
2022-08-12 9.76 9.90 9.73 9.90 0.2M
2022-08-11 9.75 9.80 9.67 9.69 0.1M
2022-08-10 9.64 9.75 9.63 9.75 0.1M
2022-08-09 9.50 9.52 9.43 9.52 0.1M
2022-08-08 9.41 9.56 9.41 9.48 0.1M
2022-08-05 9.63 9.69 9.42 9.45 0.2M
2022-08-04 9.76 9.76 9.66 9.68 0.1M
2022-08-03 9.63 9.78 9.60 9.76 0.2M
2022-08-02 9.71 9.71 9.57 9.62 0.2M
2022-08-01 9.47 9.71 9.41 9.71 0.2M
2022-07-29 9.45 9.50 9.40 9.49 0.2M
2022-07-28 9.43 9.48 9.33 9.37 0.3M
2022-07-27 9.41 9.54 9.37 9.44 0.2M
2022-07-26 9.31 9.50 9.25 9.38 0.1M
2022-07-25 9.33 9.41 9.27 9.33 0.1M
2022-07-22 9.42 9.46 9.27 9.33 0.1M
2022-07-21 9.40 9.52 9.36 9.39 0.2M
2022-07-20 9.16 9.64 9.10 9.58 0.5M
2022-07-19 9.07 9.17 9.04 9.13 0.1M
2022-07-18 8.95 9.09 8.91 8.99 0.3M
2022-07-15 8.68 8.94 8.68 8.89 0.1M
2022-07-14 8.63 8.68 8.49 8.67 0.1M
2022-07-13 8.58 8.67 8.55 8.66 0.1M
2022-07-12 8.65 8.72 8.61 8.66 0.1M
2022-07-11 8.60 8.69 8.55 8.64 0.2M
2022-07-08 8.65 8.71 8.54 8.60 0.2M
2022-07-07 8.55 8.69 8.55 8.65 0.1M
2022-07-06 8.53 8.55 8.44 8.51 0.2M
2022-07-05 8.45 8.56 8.35 8.51 0.2M
2022-07-01 8.37 8.50 8.37 8.49 0.1M
2022-06-30 8.43 8.49 8.30 8.38 0.3M
2022-06-29 8.47 8.53 8.38 8.41 0.2M
2022-06-28 8.59 8.67 8.43 8.46 0.2M
2022-06-27 8.65 8.65 8.49 8.54 0.1M
2022-06-24 8.54 8.65 8.49 8.65 0.1M
2022-06-23 8.44 8.48 8.35 8.45 0.2M
2022-06-22 8.47 8.53 8.35 8.41 0.3M
2022-06-21 8.72 8.72 8.58 8.60 0.3M
2022-06-17 8.56 8.82 8.56 8.60 0.2M
2022-06-16 8.82 8.82 8.51 8.55 0.2M
2022-06-15 8.90 9.04 8.82 8.93 0.1M
2022-06-14 8.65 8.90 8.65 8.85 0.4M
2022-06-13 8.58 8.72 8.55 8.58 0.2M
2022-06-10 8.96 8.97 8.84 8.93 0.1M
2022-06-09 9.13 9.17 9.01 9.02 0.2M
2022-06-08 9.17 9.20 9.10 9.13 0.1M
2022-06-07 9.03 9.16 9.02 9.15 0.1M
2022-06-06 9.12 9.23 8.98 9.03 0.3M
2022-06-03 9.14 9.14 9.01 9.03 0.3M
2022-06-02 9.03 9.17 9.02 9.17 0.1M
2022-06-01 9.14 9.21 8.95 9.01 0.2M
2022-05-31 9.16 9.17 9.05 9.11 0.2M
2022-05-27 9.06 9.16 9.05 9.13 0.2M
2022-05-26 8.83 9.05 8.82 9.02 0.1M
2022-05-25 8.75 8.86 8.72 8.84 0.1M
2022-05-24 8.72 8.78 8.59 8.76 0.2M
2022-05-23 8.75 8.90 8.74 8.78 0.3M
2022-05-20 8.92 8.92 8.61 8.79 0.3M
2022-05-19 8.86 9.00 8.71 8.83 0.3M
2022-05-18 9.00 9.00 8.77 8.86 0.2M
2022-05-17 8.96 9.04 8.91 9.04 0.3M
2022-05-16 8.87 8.89 8.75 8.79 0.2M
2022-05-13 8.79 8.95 8.78 8.89 0.3M
2022-05-12 8.74 8.85 8.51 8.69 0.3M
2022-05-11 8.88 8.97 8.77 8.78 0.1M
2022-05-10 8.95 9.10 8.81 8.90 0.2M
2022-05-09 9.01 9.03 8.77 8.79 0.4M
2022-05-06 9.15 9.19 9.00 9.11 0.3M
2022-05-05 9.28 9.28 9.06 9.17 0.3M
2022-05-04 9.28 9.42 9.20 9.36 0.4M
2022-05-03 9.23 9.28 9.17 9.26 0.1M
2022-05-02 9.25 9.28 9.06 9.23 0.3M
2022-04-29 9.40 9.42 9.21 9.28 0.3M
2022-04-28 9.41 9.45 9.33 9.43 0.3M
2022-04-27 9.39 9.49 9.28 9.32 0.3M
2022-04-26 9.44 9.50 9.35 9.37 0.2M
2022-04-25 9.43 9.53 9.33 9.53 0.2M
2022-04-22 9.60 9.60 9.42 9.44 0.2M
2022-04-21 9.78 9.79 9.55 9.58 0.2M
2022-04-20 9.77 9.86 9.69 9.75 0.3M
2022-04-19 9.62 9.80 9.58 9.76 0.2M
2022-04-18 9.60 9.66 9.57 9.62 0.1M
2022-04-14 9.64 9.71 9.60 9.60 0.3M
2022-04-13 9.61 9.70 9.60 9.67 0.1M
2022-04-12 9.63 9.70 9.56 9.60 0.2M
2022-04-11 9.65 9.67 9.55 9.56 0.2M
2022-04-08 9.67 9.71 9.58 9.65 0.1M
2022-04-07 9.64 9.69 9.55 9.67 0.2M
2022-04-06 9.67 9.70 9.57 9.64 0.2M
2022-04-05 9.82 9.85 9.70 9.71 0.3M
2022-04-04 9.94 9.94 9.85 9.90 0.2M
2022-04-01 9.91 9.93 9.85 9.92 0.1M
2022-03-31 9.98 9.98 9.84 9.88 0.2M
2022-03-30 9.92 9.93 9.81 9.93 0.2M
2022-03-29 9.90 9.95 9.83 9.92 0.2M
2022-03-28 9.86 9.89 9.78 9.87 0.2M
2022-03-25 9.87 9.89 9.74 9.82 0.3M
2022-03-24 9.86 9.91 9.79 9.84 0.1M
2022-03-23 9.82 9.87 9.77 9.82 0.1M
2022-03-22 9.90 10.01 9.90 9.91 0.2M
2022-03-21 9.87 9.97 9.79 9.86 0.2M
2022-03-18 9.76 9.87 9.70 9.85 0.2M
2022-03-17 9.67 9.79 9.61 9.76 0.2M
2022-03-16 9.40 9.67 9.33 9.67 0.5M
2022-03-15 9.31 9.34 9.23 9.30 0.2M
2022-03-14 9.34 9.42 9.17 9.19 0.2M
2022-03-11 9.50 9.55 9.31 9.32 0.3M
2022-03-10 9.66 9.66 9.40 9.45 0.6M
2022-03-09 9.77 9.82 9.67 9.69 0.3M
2022-03-08 9.61 9.68 9.47 9.50 0.3M
2022-03-07 9.82 9.83 9.55 9.58 0.3M
2022-03-04 9.83 9.86 9.75 9.82 0.2M
2022-03-03 9.98 10.00 9.85 9.87 0.1M
2022-03-02 9.83 10.05 9.80 9.92 0.4M
2022-03-01 9.91 9.96 9.72 9.77 0.2M
2022-02-28 9.88 9.96 9.77 9.91 0.2M
2022-02-25 9.88 10.00 9.81 9.92 0.4M
2022-02-24 9.48 9.85 9.43 9.85 0.3M
2022-02-23 9.88 9.90 9.61 9.66 0.2M
2022-02-22 10.00 10.00 9.75 9.84 0.3M
2022-02-18 10.04 10.11 9.95 10.05 0.2M
2022-02-17 10.10 10.12 9.84 10.03 0.2M
2022-02-16 10.16 10.19 10.09 10.18 0.1M
2022-02-15 10.09 10.17 10.08 10.16 0.1M
2022-02-14 10.09 10.19 10.00 10.05 0.2M
2022-02-11 10.31 10.35 10.06 10.12 0.3M
2022-02-10 10.36 10.38 10.24 10.29 0.2M
2022-02-09 10.35 10.40 10.32 10.40 0.3M
2022-02-08 10.23 10.32 10.21 10.32 0.1M
2022-02-07 10.31 10.35 10.20 10.23 0.2M
2022-02-04 10.27 10.36 10.17 10.33 0.2M
2022-02-03 10.35 10.36 10.25 10.27 0.2M
2022-02-02 10.42 10.42 10.34 10.41 0.2M
2022-02-01 10.28 10.35 10.23 10.35 0.3M
2022-01-31 10.13 10.25 10.04 10.24 0.4M
2022-01-28 9.95 10.11 9.88 10.11 0.2M
2022-01-27 9.97 10.17 9.88 9.90 0.2M
2022-01-26 10.01 10.18 9.85 9.96 0.3M
2022-01-25 9.92 9.99 9.76 9.88 0.2M
2022-01-24 9.89 10.05 9.29 10.04 1.1M
2022-01-21 10.20 10.25 10.01 10.06 0.3M
2022-01-20 10.43 10.53 10.29 10.33 0.2M
2022-01-19 10.41 10.50 10.38 10.40 0.2M
2022-01-18 10.44 10.52 10.35 10.40 0.4M
2022-01-14 10.53 10.55 10.44 10.50 0.4M
2022-01-13 10.70 10.71 10.53 10.58 0.3M
2022-01-12 10.75 10.76 10.68 10.72 0.2M
2022-01-11 10.71 10.75 10.63 10.69 0.3M
2022-01-10 10.63 10.70 10.50 10.70 0.3M
2022-01-07 10.64 10.72 10.58 10.68 0.3M
2022-01-06 10.60 10.66 10.52 10.61 0.2M
2022-01-05 10.70 10.74 10.55 10.58 0.3M
2022-01-04 10.75 10.77 10.64 10.69 0.2M
2022-01-03 10.72 10.84 10.64 10.73 0.3M