Eaton Vance Risk Managed Diversifie

ETJ
🏛️ usa →
8.99
Last Update: 2025-09-30
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
2023-12-29 7.81 7.84 7.75 7.84 0.3M
2023-12-28 7.79 7.81 7.77 7.79 0.2M
2023-12-27 7.83 7.83 7.76 7.81 0.2M
2023-12-26 7.79 7.85 7.78 7.82 0.1M
2023-12-22 7.82 7.86 7.78 7.79 0.2M
2023-12-21 7.75 7.85 7.75 7.80 0.2M
2023-12-20 7.85 7.93 7.80 7.81 0.2M
2023-12-19 7.92 7.95 7.85 7.89 0.2M
2023-12-18 7.88 7.93 7.85 7.87 0.2M
2023-12-15 7.93 7.93 7.87 7.88 0.1M
2023-12-14 7.98 7.99 7.92 7.97 0.1M
2023-12-13 7.88 7.97 7.86 7.96 0.1M
2023-12-12 7.85 7.87 7.83 7.86 0.1M
2023-12-11 7.77 7.85 7.71 7.83 0.2M
2023-12-08 7.80 7.82 7.73 7.80 0.2M
2023-12-07 7.81 7.85 7.78 7.84 0.1M
2023-12-06 7.83 7.85 7.78 7.81 0.1M
2023-12-05 7.77 7.82 7.77 7.80 0.1M
2023-12-04 7.92 7.93 7.77 7.81 0.2M
2023-12-01 7.97 7.99 7.91 7.95 0.2M
2023-11-30 7.96 7.99 7.93 7.97 0.1M
2023-11-29 8.02 8.03 7.92 7.97 0.2M
2023-11-28 8.01 8.05 7.97 7.98 0.1M
2023-11-27 7.98 7.99 7.92 7.99 0.1M
2023-11-24 7.98 8.00 7.96 7.98 0.0M
2023-11-22 7.99 8.01 7.95 7.97 0.1M
2023-11-21 7.84 7.97 7.83 7.97 0.3M
2023-11-20 7.87 7.94 7.85 7.93 0.2M
2023-11-17 7.87 7.93 7.82 7.92 0.1M
2023-11-16 7.76 7.86 7.75 7.84 0.1M
2023-11-15 7.81 7.84 7.78 7.78 0.1M
2023-11-14 7.81 7.90 7.79 7.81 0.2M
2023-11-13 7.72 7.79 7.72 7.76 0.1M
2023-11-10 7.66 7.72 7.64 7.72 0.1M
2023-11-09 7.70 7.70 7.59 7.60 0.1M
2023-11-08 7.75 7.75 7.64 7.66 0.1M
2023-11-07 7.61 7.75 7.60 7.72 0.1M
2023-11-06 7.71 7.71 7.61 7.64 0.1M
2023-11-03 7.76 7.83 7.64 7.66 0.2M
2023-11-02 7.67 7.73 7.62 7.73 0.1M
2023-11-01 7.44 7.64 7.40 7.61 0.2M
2023-10-31 7.43 7.45 7.36 7.42 0.1M
2023-10-30 7.27 7.38 7.27 7.38 0.1M
2023-10-27 7.28 7.32 7.20 7.21 0.1M
2023-10-26 7.41 7.43 7.22 7.28 0.3M
2023-10-25 7.53 7.53 7.41 7.44 0.1M
2023-10-24 7.60 7.64 7.49 7.53 0.2M
2023-10-23 7.61 7.70 7.53 7.55 0.2M
2023-10-20 7.68 7.73 7.60 7.61 0.2M
2023-10-19 7.82 7.84 7.74 7.74 0.2M
2023-10-18 7.66 7.89 7.60 7.83 0.9M
2023-10-17 7.70 7.71 7.64 7.67 0.1M
2023-10-16 7.67 7.73 7.66 7.72 0.1M
2023-10-13 7.75 7.76 7.63 7.65 0.1M
2023-10-12 7.74 7.74 7.63 7.70 0.1M
2023-10-11 7.79 7.81 7.68 7.70 0.1M
2023-10-10 7.73 7.80 7.72 7.75 0.2M
2023-10-09 7.71 7.74 7.66 7.73 0.1M
2023-10-06 7.54 7.71 7.53 7.70 0.2M
2023-10-05 7.64 7.68 7.48 7.54 0.2M
2023-10-04 7.61 7.66 7.55 7.66 0.1M
2023-10-03 7.68 7.70 7.60 7.63 0.1M
2023-10-02 7.67 7.70 7.64 7.70 0.1M
2023-09-29 7.66 7.69 7.59 7.68 0.3M
2023-09-28 7.56 7.66 7.56 7.62 0.2M
2023-09-27 7.56 7.64 7.53 7.60 0.2M
2023-09-26 7.63 7.63 7.47 7.54 0.3M
2023-09-25 7.62 7.71 7.62 7.65 0.2M
2023-09-22 7.64 7.73 7.64 7.67 0.2M
2023-09-21 7.69 7.72 7.63 7.63 0.2M
2023-09-20 7.84 7.89 7.77 7.77 0.2M
2023-09-19 7.81 7.82 7.76 7.80 0.1M
2023-09-18 7.78 7.83 7.78 7.81 0.1M
2023-09-15 7.81 7.86 7.78 7.78 0.1M
2023-09-14 7.83 7.85 7.79 7.85 0.2M
2023-09-13 7.89 7.89 7.75 7.77 0.3M
2023-09-12 7.93 7.94 7.87 7.88 0.1M
2023-09-11 8.00 8.00 7.94 7.94 0.1M
2023-09-08 7.92 7.97 7.92 7.96 0.1M
2023-09-07 7.91 7.97 7.91 7.91 0.2M
2023-09-06 8.01 8.03 7.97 7.97 0.1M
2023-09-05 8.05 8.06 8.02 8.03 0.2M
2023-09-01 8.08 8.09 8.04 8.06 0.1M
2023-08-31 8.08 8.10 8.06 8.06 0.2M
2023-08-30 8.04 8.05 8.00 8.05 0.1M
2023-08-29 7.93 8.03 7.93 8.01 0.1M
2023-08-28 7.98 7.99 7.91 7.93 0.1M
2023-08-25 7.89 7.99 7.89 7.93 0.1M
2023-08-24 8.07 8.07 7.88 7.88 0.1M
2023-08-23 7.95 8.05 7.95 8.04 0.1M
2023-08-22 8.00 8.00 7.94 7.95 0.1M
2023-08-21 7.98 8.01 7.91 7.96 0.1M
2023-08-18 7.94 8.06 7.94 8.04 0.1M
2023-08-17 8.06 8.10 7.96 7.98 0.2M
2023-08-16 8.04 8.12 8.02 8.05 0.1M
2023-08-15 8.14 8.18 8.05 8.06 0.1M
2023-08-14 8.16 8.18 8.12 8.18 0.1M
2023-08-11 8.13 8.19 8.12 8.15 0.1M
2023-08-10 8.16 8.28 8.15 8.18 0.1M
2023-08-09 8.19 8.19 8.12 8.15 0.1M
2023-08-08 8.19 8.20 8.12 8.17 0.2M
2023-08-07 8.16 8.23 8.16 8.22 0.1M
2023-08-04 8.18 8.25 8.13 8.13 0.1M
2023-08-03 8.16 8.23 8.14 8.17 0.1M
2023-08-02 8.19 8.29 8.16 8.18 0.1M
2023-08-01 8.25 8.28 8.24 8.26 0.1M
2023-07-31 8.30 8.31 8.24 8.27 0.1M
2023-07-28 8.27 8.33 8.23 8.25 0.2M
2023-07-27 8.32 8.35 8.24 8.26 0.2M
2023-07-26 8.33 8.35 8.27 8.29 0.1M
2023-07-25 8.35 8.36 8.30 8.33 0.1M
2023-07-24 8.34 8.38 8.30 8.33 0.1M
2023-07-21 8.36 8.37 8.28 8.34 0.1M
2023-07-20 8.45 8.46 8.35 8.37 0.1M
2023-07-19 8.42 8.46 8.40 8.45 0.1M
2023-07-18 8.35 8.39 8.33 8.38 0.1M
2023-07-17 8.39 8.39 8.31 8.35 0.1M
2023-07-14 8.39 8.40 8.36 8.37 0.1M
2023-07-13 8.40 8.41 8.36 8.38 0.1M
2023-07-12 8.35 8.40 8.35 8.38 0.1M
2023-07-11 8.39 8.39 8.28 8.31 0.1M
2023-07-10 8.28 8.37 8.26 8.36 0.1M
2023-07-07 8.29 8.34 8.27 8.27 0.1M
2023-07-06 8.29 8.31 8.22 8.28 0.1M
2023-07-05 8.31 8.37 8.25 8.37 0.1M
2023-07-03 8.28 8.30 8.23 8.30 0.1M
2023-06-30 8.28 8.38 8.22 8.22 0.3M
2023-06-29 8.18 8.21 8.16 8.21 0.1M
2023-06-28 8.18 8.19 8.14 8.18 0.1M
2023-06-27 8.11 8.16 8.09 8.16 0.1M
2023-06-26 8.11 8.18 8.10 8.10 0.1M
2023-06-23 8.15 8.18 8.12 8.15 0.1M
2023-06-22 8.27 8.29 8.13 8.16 0.3M
2023-06-21 8.32 8.35 8.26 8.28 0.1M
2023-06-20 8.36 8.40 8.34 8.38 0.1M
2023-06-16 8.41 8.46 8.36 8.36 0.1M
2023-06-15 8.38 8.40 8.34 8.34 0.2M
2023-06-14 8.28 8.44 8.23 8.44 0.3M
2023-06-13 8.20 8.28 8.19 8.25 0.2M
2023-06-12 8.15 8.17 8.14 8.17 0.1M
2023-06-09 8.13 8.16 8.11 8.13 0.1M
2023-06-08 8.04 8.09 8.03 8.09 0.2M
2023-06-07 8.11 8.14 7.98 8.02 0.3M
2023-06-06 8.04 8.11 8.01 8.07 0.3M
2023-06-05 7.94 8.05 7.93 8.03 0.3M
2023-06-02 7.90 7.94 7.86 7.94 0.5M
2023-06-01 7.80 7.84 7.77 7.82 0.1M
2023-05-31 7.82 7.82 7.73 7.79 0.2M
2023-05-30 7.88 7.92 7.79 7.82 0.1M
2023-05-26 7.88 7.92 7.81 7.85 0.2M
2023-05-25 7.83 7.88 7.80 7.85 0.1M
2023-05-24 7.80 7.82 7.73 7.79 0.1M
2023-05-23 7.85 7.89 7.78 7.81 0.1M
2023-05-22 7.87 7.90 7.85 7.85 0.2M
2023-05-19 7.92 7.93 7.86 7.89 0.2M
2023-05-18 7.90 7.95 7.89 7.94 0.2M
2023-05-17 7.87 7.94 7.85 7.93 0.1M
2023-05-16 7.90 7.92 7.87 7.87 0.2M
2023-05-15 7.92 7.92 7.85 7.88 0.1M
2023-05-12 7.91 7.97 7.86 7.88 0.1M
2023-05-11 7.86 7.92 7.82 7.89 0.1M
2023-05-10 7.86 7.94 7.81 7.86 0.4M
2023-05-09 7.84 7.85 7.80 7.83 0.1M
2023-05-08 7.91 7.91 7.81 7.84 0.1M
2023-05-05 7.78 7.90 7.78 7.87 0.2M
2023-05-04 7.79 7.80 7.70 7.73 0.1M
2023-05-03 7.81 7.90 7.80 7.80 0.1M
2023-05-02 7.88 7.88 7.76 7.84 0.1M
2023-05-01 7.90 7.95 7.87 7.91 0.1M
2023-04-28 7.92 7.96 7.84 7.90 0.1M
2023-04-27 7.70 7.90 7.70 7.89 0.2M
2023-04-26 7.72 7.80 7.67 7.68 0.2M
2023-04-25 7.80 7.86 7.72 7.73 0.1M
2023-04-24 7.80 7.86 7.80 7.84 0.1M
2023-04-21 7.80 7.85 7.79 7.80 0.1M
2023-04-20 7.89 7.95 7.84 7.85 0.1M
2023-04-19 7.87 7.93 7.85 7.91 0.1M
2023-04-18 7.90 7.92 7.85 7.89 0.1M
2023-04-17 7.83 7.94 7.83 7.85 0.1M
2023-04-14 7.92 7.95 7.82 7.83 0.1M
2023-04-13 7.88 7.94 7.86 7.87 0.1M
2023-04-12 7.85 7.89 7.81 7.84 0.1M
2023-04-11 7.84 7.89 7.78 7.82 0.1M
2023-04-10 7.74 7.81 7.74 7.79 0.2M
2023-04-06 7.75 7.83 7.71 7.75 0.2M
2023-04-05 7.75 7.82 7.66 7.72 0.1M
2023-04-04 7.88 7.89 7.73 7.77 0.2M
2023-04-03 7.94 7.96 7.80 7.84 0.2M
2023-03-31 7.91 7.95 7.85 7.95 0.3M
2023-03-30 7.73 7.84 7.70 7.84 0.2M
2023-03-29 7.64 7.69 7.64 7.69 0.1M
2023-03-28 7.62 7.66 7.58 7.59 0.2M
2023-03-27 7.70 7.70 7.63 7.65 0.1M
2023-03-24 7.58 7.66 7.55 7.66 0.1M
2023-03-23 7.54 7.67 7.52 7.57 0.1M
2023-03-22 7.64 7.68 7.53 7.53 0.1M
2023-03-21 7.66 7.72 7.61 7.62 0.2M
2023-03-20 7.61 7.73 7.61 7.68 0.1M
2023-03-17 7.70 7.70 7.59 7.61 0.1M
2023-03-16 7.55 7.72 7.53 7.70 0.2M
2023-03-15 7.56 7.57 7.44 7.56 0.3M
2023-03-14 7.68 7.77 7.58 7.63 0.2M
2023-03-13 7.55 7.62 7.50 7.55 0.2M
2023-03-10 7.60 7.67 7.50 7.55 0.2M
2023-03-09 7.76 7.78 7.59 7.61 0.2M
2023-03-08 7.76 7.80 7.71 7.76 0.1M
2023-03-07 7.88 7.88 7.76 7.76 0.1M
2023-03-06 7.90 7.93 7.86 7.86 0.1M
2023-03-03 7.86 7.89 7.84 7.87 0.1M
2023-03-02 7.77 7.83 7.72 7.82 0.1M
2023-03-01 7.79 7.83 7.76 7.77 0.1M
2023-02-28 7.81 7.83 7.76 7.79 0.2M
2023-02-27 7.79 7.85 7.75 7.80 0.2M
2023-02-24 7.75 7.77 7.70 7.75 0.2M
2023-02-23 7.80 7.82 7.72 7.78 0.1M
2023-02-22 7.73 7.82 7.72 7.74 0.2M
2023-02-21 7.82 7.88 7.76 7.76 0.2M
2023-02-17 7.97 8.02 7.91 7.95 0.2M
2023-02-16 8.05 8.11 7.97 7.98 0.3M
2023-02-15 8.09 8.17 8.03 8.08 0.2M
2023-02-14 8.11 8.27 8.06 8.09 0.1M
2023-02-13 8.16 8.29 8.07 8.10 0.3M
2023-02-10 8.11 8.14 8.07 8.12 0.1M
2023-02-09 8.20 8.23 8.07 8.10 0.2M
2023-02-08 8.07 8.14 8.03 8.14 0.3M
2023-02-07 7.99 8.12 7.98 8.06 0.3M
2023-02-06 8.00 8.01 7.93 7.99 0.1M
2023-02-03 8.00 8.06 7.97 8.04 0.3M
2023-02-02 8.00 8.11 7.98 8.05 0.5M
2023-02-01 7.80 8.00 7.78 7.90 0.3M
2023-01-31 7.79 7.80 7.72 7.80 0.3M
2023-01-30 7.70 7.75 7.70 7.73 0.2M
2023-01-27 7.73 7.77 7.69 7.73 0.2M
2023-01-26 7.75 7.79 7.69 7.73 0.2M
2023-01-25 7.71 7.72 7.66 7.70 0.2M
2023-01-24 7.71 7.83 7.65 7.73 0.2M
2023-01-23 7.66 7.77 7.64 7.76 0.3M
2023-01-20 7.66 7.75 7.65 7.70 0.3M
2023-01-19 7.65 7.70 7.63 7.66 0.2M
2023-01-18 7.82 7.90 7.67 7.69 0.2M
2023-01-17 7.78 7.82 7.77 7.79 0.2M
2023-01-13 7.73 7.79 7.73 7.77 0.2M
2023-01-12 7.78 7.78 7.69 7.76 0.3M
2023-01-11 7.62 7.72 7.62 7.72 0.2M
2023-01-10 7.56 7.60 7.54 7.60 0.1M
2023-01-09 7.61 7.64 7.53 7.56 0.2M
2023-01-06 7.47 7.57 7.44 7.53 0.2M
2023-01-05 7.52 7.52 7.42 7.43 0.2M
2023-01-04 7.52 7.59 7.48 7.54 0.3M
2023-01-03 7.55 7.57 7.43 7.48 0.3M