Eaton Vance High Yield ETF (EVHY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1751 | 0.331880841321 | 52.7599 | 53.08 | 52.62 | 838 | 52.81661784 | SP |
| 4 | 0.085 | 0.160832544939 | 52.85 | 53.1 | 52.53 | 612 | 52.84875741 | SP |
| 12 | -0.545 | -1.01907255049 | 53.48 | 53.7054 | 52.12 | 849 | 53.04198559 | SP |
| 26 | -0.385 | -0.722055513878 | 53.32 | 54.19 | 52.12 | 800 | 53.34010019 | SP |
| 52 | 0.245 | 0.464983867907 | 52.69 | 54.19 | 51.8236 | 926 | 53.04126294 | SP |
| 156 | 3.345 | 6.74531155475 | 49.59 | 54.19 | 49.3833 | 1052 | 52.90248118 | SP |
| 260 | 3.345 | 6.74531155475 | 49.59 | 54.19 | 49.3833 | 1052 | 52.90248118 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 52.935 | 0.05 | 0.10 | 52.91 | 53.08 | 52.91 | 2391 |
| 1739489400 | 52.88 | 0.23 | 0.44 | 52.68 | 52.88 | 52.68 | 2068 |
| 1739403000 | 52.6502 | -0.12 | -0.23 | 52.62 | 52.72 | 52.62 | 467 |
| 1739316600 | 52.7724 | -0.06 | -0.12 | 52.8082 | 52.8082 | 52.7724 | 501 |
| 1739230200 | 52.8339 | 0.1 | 0.20 | 52.85 | 52.85 | 52.8339 | 661 |
| 1738971000 | 52.7298 | -0.17 | -0.33 | 52.7599 | 52.7599 | 52.7298 | 491 |
| 1738884600 | 52.904 | -0.05 | -0.09 | 52.94 | 52.94 | 52.8999 | 756 |
| 1738798200 | 52.9527 | 0.18 | 0.34 | 52.91 | 52.9548 | 52.9 | 587 |
| 1738711800 | 52.7717 | 0.12 | 0.22 | 52.66 | 52.7899 | 52.66 | 819 |
| 1738625400 | 52.655 | -0.03 | -0.06 | 52.53 | 52.81 | 52.53 | 1140 |
| 1738366200 | 52.6857 | -0.37 | -0.69 | 52.6857 | 52.6857 | 52.6857 | 17 |
| 1738279800 | 53.053 | 0.03 | 0.07 | 53.1 | 53.1 | 53.05 | 569 |
| 1738193400 | 53.0181 | -0.01 | -0.02 | 53.07 | 53.08 | 52.9986 | 608 |
| 1738107000 | 53.0302 | -0.02 | -0.04 | 53.02 | 53.0302 | 53.02 | 98 |
| 1738020600 | 53.0513 | 0.1 | 0.19 | 53.04 | 53.07 | 53.04 | 386 |
| 1737761400 | 52.9519 | 0.1 | 0.18 | 52.93 | 52.9519 | 52.93 | 42 |
| 1737675000 | 52.855 | 0 | 0.00 | 52.855 | 52.855 | 52.855 | 0 |
| 1737588600 | 52.855 | -0.08 | -0.15 | 52.97 | 53 | 52.855 | 1297 |
| 1737502200 | 52.935 | 0.12 | 0.23 | 52.94 | 52.94 | 52.935 | 380 |
| 1737156600 | 52.8114 | 0.09 | 0.16 | 52.85 | 52.85 | 52.8114 | 425 |
| 1737070200 | 52.7257 | 0.04 | 0.07 | 52.67 | 52.7354 | 52.67 | 203 |
| 1736983800 | 52.6903 | 0.4 | 0.76 | 52.64 | 52.81 | 52.5837 | 2279 |
| 1736897400 | 52.2911 | 0.06 | 0.12 | 52.2497 | 52.32 | 52.2497 | 784 |
| 1736811000 | 52.2296 | -0 | -0.00 | 52.23 | 52.23 | 52.2296 | 349 |
| 1736551800 | 52.2302 | -0.24 | -0.45 | 52.4 | 52.4 | 52.2302 | 1323 |
| 1736379000 | 52.4655 | 0.03 | 0.06 | 52.4053 | 52.4655 | 52.2901 | 865 |
| 1736292600 | 52.435 | -0.14 | -0.28 | 52.4528 | 52.4528 | 52.435 | 402 |
| 1736206200 | 52.5796 | 0.04 | 0.08 | 52.56 | 52.5796 | 52.56 | 27 |
| 1735947000 | 52.535 | 0.07 | 0.14 | 52.55 | 52.55 | 52.535 | 193 |
| 1735860600 | 52.4606 | 0.17 | 0.33 | 52.49 | 52.49 | 52.4606 | 33 |
| 1735687800 | 52.29 | -0.07 | -0.13 | 52.45 | 52.45 | 52.25 | 2720 |
| 1735601400 | 52.3575 | 0.04 | 0.08 | 52.3 | 52.3575 | 52.3 | 616 |
| 1735342200 | 52.3147 | -0.13 | -0.25 | 52.4 | 52.4 | 52.3147 | 141 |
| 1735255800 | 52.4475 | 0.13 | 0.26 | 52.31 | 52.4475 | 52.3 | 497 |
| 1735077840 | 52.3128 | 0.1 | 0.19 | 52.25 | 52.3128 | 52.12 | 1852 |
| 1734996600 | 52.2144 | -0.8 | -1.51 | 52.4 | 52.4 | 52.2 | 380 |
| 1734737400 | 53.0128 | 0.24 | 0.45 | 52.74 | 53.0128 | 52.74 | 2081 |
| 1734651000 | 52.773 | -0.07 | -0.14 | 53.01 | 53.01 | 52.773 | 359 |
| 1734564600 | 52.8465 | -0.48 | -0.91 | 53.26 | 53.26 | 52.8465 | 130 |
| 1734478200 | 53.3313 | -0.08 | -0.16 | 53.32 | 53.3313 | 53.225 | 969 |
| 1734391800 | 53.4144 | 0.08 | 0.14 | 53.4 | 53.4144 | 53.3682 | 674 |
| 1734132600 | 53.339 | -0.15 | -0.28 | 53.52 | 53.52 | 53.339 | 237 |
| 1734046200 | 53.4885 | -0.11 | -0.21 | 53.59 | 53.59 | 53.4885 | 4 |
| 1733959800 | 53.5991 | 0.01 | 0.02 | 53.67 | 53.67 | 53.5991 | 230 |
| 1733873400 | 53.59 | 0 | 0.01 | 53.59 | 53.59 | 53.58 | 83 |
| 1733787000 | 53.5857 | -0.07 | -0.13 | 53.7 | 53.7 | 53.5857 | 9761 |
| 1733527800 | 53.655 | 0.07 | 0.13 | 53.63 | 53.6701 | 53.57 | 787 |
| 1733441400 | 53.5846 | -0.02 | -0.04 | 53.6 | 53.6 | 53.54 | 476 |
| 1733355000 | 53.6057 | 0.09 | 0.18 | 53.51 | 53.63 | 53.51 | 1042 |
| 1733268600 | 53.5118 | -0.02 | -0.03 | 53.5118 | 53.5118 | 53.5118 | 18 |
| 1733182200 | 53.5286 | 0.03 | 0.05 | 53.47 | 53.5286 | 53.41 | 636 |
| 1732917840 | 53.5002 | -0.21 | -0.38 | 53.46 | 53.51 | 53.46 | 121 |
| 1732750200 | 53.7054 | 0.16 | 0.29 | 53.61 | 53.7054 | 53.61 | 25 |
| 1732663800 | 53.5482 | -0.11 | -0.21 | 53.62 | 53.62 | 53.415 | 2754 |
| 1732577400 | 53.66 | 0.25 | 0.46 | 53.63 | 53.66 | 53.63 | 692 |
| 1732318200 | 53.413 | -0.02 | -0.04 | 53.48 | 53.48 | 53.4001 | 1509 |
| 1732231800 | 53.4345 | 0.02 | 0.04 | 53.46 | 53.46 | 53.4345 | 682 |
| 1732145400 | 53.415 | -0.03 | -0.05 | 53.415 | 53.415 | 53.415 | 70 |
| 1732059000 | 53.44 | 0.11 | 0.21 | 53.43 | 53.44 | 53.43 | 44 |
| 1731972600 | 53.3304 | 0.08 | 0.15 | 53.26 | 53.3304 | 53.26 | 391 |
| 1731713400 | 53.25 | -0.07 | -0.13 | 53.23 | 53.25 | 53.23 | 159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
