Skip to main content

Morgan Stanley ETF Trust Eaton Vance Floating-Rate ETF (NY:EVLN)

49.86 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.90 49.93 49.84 49.86 58,951 -0.32(-0.64%)
Jun 27, 2025 50.08 50.19 50.08 50.18 74,980 +0.06(+0.12%)
Jun 26, 2025 50.13 50.13 50.07 50.12 45,911 +0.01(+0.02%)
Jun 25, 2025 50.06 50.11 50.03 50.11 91,133 +0.05(+0.10%)
Jun 24, 2025 50.02 50.06 49.98 50.06 62,594 +0.07(+0.14%)
Jun 23, 2025 49.93 49.99 49.93 49.99 18,518 +0.01(+0.02%)
Jun 20, 2025 49.78 49.98 49.76 49.98 58,986 +0.07(+0.14%)
Jun 18, 2025 49.96 49.97 49.89 49.91 196,495 -0.02(-0.04%)
Jun 17, 2025 49.96 49.98 49.89 49.93 106,449 -0.04(-0.08%)
Jun 16, 2025 49.87 49.97 49.86 49.97 107,924 +0.11(+0.22%)
Jun 13, 2025 49.86 49.87 49.83 49.86 33,437 +0.00(+0.00%)
Jun 12, 2025 49.88 49.92 49.84 49.86 59,363 -0.01(-0.03%)
Jun 11, 2025 49.87 49.92 49.83 49.87 57,977 -0.02(-0.03%)
Jun 10, 2025 49.92 49.92 49.83 49.89 67,787 -0.02(-0.04%)
Jun 09, 2025 49.81 49.91 49.81 49.91 52,074 +0.09(+0.19%)
Jun 06, 2025 49.83 49.88 49.81 49.82 43,791 +0.05(+0.09%)
Jun 05, 2025 49.83 49.83 49.77 49.77 28,425 -0.06(-0.12%)
Jun 04, 2025 49.76 49.83 49.75 49.83 76,585 +0.01(+0.02%)
Jun 03, 2025 49.76 49.82 49.76 49.82 18,380 +0.13(+0.26%)
Jun 02, 2025 49.77 49.77 49.65 49.69 55,862 -0.07(-0.14%)
May 30, 2025 49.77 49.77 49.67 49.76 47,299 -0.01(-0.02%)
May 29, 2025 49.70 49.78 49.67 49.77 160,618 +0.11(+0.22%)
May 28, 2025 49.62 49.71 49.56 49.66 45,207 +0.04(+0.08%)
May 27, 2025 49.61 49.65 49.57 49.62 230,849 +0.01(+0.02%)
May 23, 2025 49.59 49.61 49.46 49.61 170,643 +0.08(+0.16%)
May 22, 2025 49.59 49.63 49.53 49.53 54,653 -0.02(-0.04%)
May 21, 2025 49.57 49.57 49.53 49.55 80,711 -0.02(-0.04%)
May 20, 2025 49.58 49.66 49.57 49.57 84,322 -0.07(-0.14%)
May 19, 2025 49.54 49.64 49.54 49.64 39,245 +0.06(+0.12%)
May 16, 2025 49.59 49.62 49.56 49.58 21,083 +0.02(+0.04%)
May 15, 2025 49.58 49.59 49.52 49.56 124,885 +0.08(+0.16%)
May 14, 2025 49.50 49.56 49.48 49.48 124,915 -0.03(-0.06%)
May 13, 2025 49.53 49.57 49.49 49.51 39,954 +0.01(+0.02%)
May 12, 2025 49.30 49.50 49.30 49.50 48,733 +0.23(+0.46%)
May 09, 2025 49.25 49.33 49.21 49.27 191,327 -0.01(-0.02%)
May 08, 2025 49.20 49.28 49.17 49.28 144,461 +0.11(+0.22%)
May 07, 2025 49.17 49.19 49.14 49.17 104,716 +0.09(+0.18%)
May 06, 2025 49.11 49.18 49.09 49.09 55,568 +0.01(+0.02%)
May 05, 2025 49.05 49.08 49.04 49.08 39,580 +0.00(+0.00%)
May 02, 2025 49.10 49.12 49.05 49.08 122,386 +0.05(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.