Eaton Vance Total Return Bond EVTR

Open calendar →

Eaton Vance Total Return Bond ETF · ETF · NYSE · ETF / Intermediate Core-Plus Bond

Paper trade (simulated — no real money)

Fill: USD 49.0400 · FX 1 USD = 1.277900 SGD · about SGD 62.6682 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 51.94 → 49.04 · -5.6%
52.14050.14048.140 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
49.1600 49.1800 49.0150 49.0400 2,953,199
48.9200 49.2200 48.8800 49.1700 652,300
48.7500 48.8400 48.6600 48.7700 830,500
48.6900 48.8400 48.6650 48.7400 866,900
48.7900 48.8100 48.6250 48.6700 624,200
Weekend
Weekend
48.7000 48.8880 48.7000 48.7900 1,607,500
48.8000 48.9150 48.7440 48.8300 1,046,100
48.2600 48.5300 48.2200 48.5000 689,100
48.4700 48.5000 48.4000 48.4600 1,096,800
48.3700 48.4300 48.3550 48.4000 461,600
Weekend
Weekend
48.3100 48.4050 48.2900 48.3850 790,300
48.2200 48.4000 48.1700 48.4000 646,000
48.0700 48.2900 47.9720 48.2400 2,570,900
48.2000 48.3200 48.1800 48.2700 772,700
48.1500 48.2060 48.0300 48.1400 1,593,900
Weekend
Weekend
48.3400 48.4400 48.1320 48.1700 907,800
48.1300 48.4080 48.0000 48.2900 2,100,000
48.3500 48.3500 48.1100 48.1900 959,400
48.5200 48.5300 48.3350 48.4800 1,682,800
48.6200 48.6200 48.4350 48.5200 927,000
Weekend
Weekend
48.6600 48.7860 48.5550 48.7500 2,709,200
48.9300 49.0100 48.6600 48.6700 607,200
49.3600 49.3600 48.8360 48.9300 641,500
49.3900 49.4600 49.3220 49.3800 590,800
49.3200 49.4150 49.3200 49.3900 484,000
Weekend
Weekend
49.3300 49.3300 49.2200 49.2200 431,800
49.4600 49.4700 49.3500 49.4300 520,800
49.2500 49.3950 49.1500 49.1500 843,600
49.2700 49.2800 49.1550 49.1900 1,180,200
49.2800 49.3970 49.1600 49.2500 1,422,200
Weekend
Weekend
49.4500 49.5100 49.2950 49.3200 852,800
49.5300 49.5400 49.3500 49.3550 1,840,100
49.8400 49.8700 49.6650 49.7400 526,500
49.9500 49.9500 49.7850 49.8100 550,800
No trading
Weekend
Weekend
49.9100 49.9500 49.8600 49.8800 733,800
49.9600 49.9800 49.8600 49.9000 901,800
49.8400 49.8400 49.7300 49.8200 330,800
49.8800 49.8980 49.7350 49.7600 375,300
49.9500 49.9500 49.8550 49.9300 494,000
Weekend
Weekend
50.3300 50.3880 50.1400 50.1400 514,100
50.4000 50.4000 50.3150 50.3500 497,800
50.3100 50.3800 50.2900 50.3700 473,800
50.3500 50.4400 50.3000 50.4100 381,800
50.2100 50.2400 50.1500 50.2000 425,600
Weekend
Weekend
50.1200 50.1450 50.0750 50.1000 330,400
50.1550 50.2500 50.1100 50.1600 363,400
50.3600 50.3600 50.2250 50.3500 579,800
49.9900 50.1300 49.9900 50.1000 3,055,200
50.1900 50.1900 50.0700 50.0800 515,700
Weekend
Weekend
50.3200 50.3200 50.1600 50.1700 252,800
50.2900 50.3850 50.2600 50.3200 390,200
50.2200 50.2300 50.1150 50.1200 511,200
50.1500 50.1800 50.0810 50.1000 448,000
50.1350 50.1800 50.0400 50.0500 727,600
Weekend
Weekend
50.2750 50.3100 50.1600 50.2400 460,200
50.2100 50.2700 50.0900 50.1200 347,800
50.2700 50.2800 50.1900 50.2700 582,800
50.1300 50.2400 50.1300 50.2400 443,600
49.5000 50.0330 49.4500 50.0000 612,200
Weekend
Weekend
49.9450 49.9800 49.7950 49.8800 561,200
50.2500 50.3000 50.1630 50.2300 494,100
50.3500 50.3900 50.1700 50.2000 364,800
50.3300 50.4160 50.2700 50.3600 406,700
50.2100 50.2550 50.1740 50.2000 869,900
Weekend
Weekend
50.0500 50.2000 50.0500 50.0900 536,400
50.0700 50.1000 50.0160 50.0500 431,600
50.2400 50.2800 50.1920 50.2000 415,900
50.3000 50.3550 50.2500 50.2800 380,300
50.5400 50.5500 50.3500 50.3800 494,700
Weekend
Weekend
50.6400 50.6500 50.5100 50.5100 343,300
50.4700 50.5300 50.4210 50.5200 444,500
50.4300 50.5700 50.4300 50.5350 374,200
50.4500 50.5000 50.3650 50.4000 462,400
50.4600 50.4600 50.2600 50.2600 312,100
Weekend
Weekend
50.5400 50.5400 50.4250 50.4700 411,000
50.5100 50.5900 50.4580 50.5100 547,400
50.4700 50.5000 50.3450 50.4500 491,400
50.7200 50.7500 50.5100 50.5200 347,900
50.7700 50.7700 50.6800 50.7600 357,000
Weekend
Weekend
No trading
50.7200 50.7700 50.6600 50.7200 520,400
50.5700 50.7100 50.5700 50.6600 1,042,400
50.9100 50.9300 50.7000 50.7100 479,200
51.1400 51.2000 51.0800 51.1500 307,600
Weekend
Weekend
51.0800 51.1300 51.0300 51.0900 217,400
51.1200 51.1400 51.0300 51.0400 285,100
50.9800 51.0400 50.9410 51.0100 510,800
50.8100 50.8300 50.7520 50.7600 1,593,100
50.7800 50.8000 50.7000 50.7600 952,600
Weekend
Weekend
No trading
50.8900 50.9700 50.8400 50.8500 470,300
50.9700 50.9700 50.7000 50.7100 477,300
51.5300 51.5300 50.8600 50.9400 409,300
50.9000 50.9600 50.8200 50.8400 812,700
Weekend
Weekend
50.8000 50.8800 50.6800 50.7600 336,700
50.6200 50.8600 50.5250 50.8400 443,500
50.6600 50.6600 50.4800 50.5000 601,500
50.5400 50.6200 50.4700 50.5500 350,600
50.5900 50.6400 50.4100 50.4100 338,100
Weekend
Weekend
50.5600 50.6500 50.4500 50.4600 344,200
50.8000 50.8000 50.7000 50.7200 417,500
50.6700 50.6900 50.5900 50.6400 1,650,000
50.8200 50.8900 50.7100 50.7700 398,600
50.6100 50.7500 50.5500 50.7400 377,500
Weekend
Weekend
50.7200 50.8200 50.7200 50.7800 295,200
50.8100 50.9550 50.7600 50.9000 399,400
50.8700 50.9000 50.7800 50.8200 586,100
50.7500 50.8600 50.6800 50.7500 388,500
No trading
Weekend
Weekend
50.6500 50.6500 50.4700 50.6000 286,400
50.3900 50.5400 50.2600 50.5350 1,185,300
50.2500 50.4900 50.1510 50.4400 484,500
50.1600 50.2200 50.0850 50.1200 746,600
50.4700 50.7600 50.2890 50.3600 429,900
Weekend
Weekend
50.4500 50.4730 50.3550 50.3800 394,300
50.8800 50.9000 50.7000 50.7000 417,300
50.7100 50.7600 50.6200 50.7400 347,900
50.7000 50.7700 50.7000 50.7200 397,300
50.9600 50.9800 50.8700 50.9100 280,300
Weekend
Weekend
50.9900 51.0800 50.9500 51.0250 301,000
51.0500 51.1020 50.8630 50.9100 770,300
51.0100 51.2300 50.9500 51.0100 457,300
50.7800 50.8100 50.7300 50.7500 428,700
50.8500 50.8600 50.5900 50.6900 295,000
Weekend
Weekend
50.8500 50.9800 50.7800 50.8600 473,800
50.8200 50.8400 50.7500 50.8000 422,600
51.0000 51.0800 50.8350 50.8830 329,000
51.1400 51.1800 51.0770 51.1600 382,100
51.2600 51.2800 51.1300 51.1800 464,900
Weekend
Weekend
51.1600 51.2800 51.1450 51.2700 314,300
51.3000 51.3200 51.0950 51.1900 687,400
51.3350 51.3600 51.2200 51.2500 418,200
51.3400 51.3800 51.1700 51.2100 383,900
51.4500 51.4500 51.3200 51.3800 850,900
Weekend
Weekend
51.3500 51.4800 51.3500 51.4200 333,600
51.3600 51.3700 51.1600 51.1800 463,600
51.2900 51.3200 51.2000 51.2400 272,100
51.2500 51.3200 51.1600 51.2800 825,500
51.0500 51.1500 50.9910 51.1400 219,200
Weekend
Weekend
51.1600 51.1600 51.0300 51.0300 276,400
51.0800 51.2050 51.0000 51.0900 480,500
51.2700 51.2700 51.0400 51.0900 992,700
50.8300 50.9350 50.6800 50.9000 618,400
50.8600 50.9150 50.8000 50.8100 390,000
Weekend
Weekend
No trading
50.7600 50.9600 50.7400 50.9100 1,795,800
50.7300 50.8750 50.7200 50.7950 855,400
50.6800 50.8600 50.6800 50.7500 644,800
50.8700 50.9000 50.7650 50.8150 486,500
Weekend
Weekend
50.5200 50.6200 50.4150 50.5300 434,400
50.8100 50.8300 50.5750 50.6000 606,400
50.8500 50.9650 50.8350 50.8900 934,100
50.7000 50.8050 50.5850 50.7000 267,900
50.8100 50.9650 50.7000 50.8500 364,200
Weekend
Weekend
50.9200 51.1550 50.6350 50.7000 714,100
50.9500 51.1900 50.9460 51.1200 459,100
51.2800 51.5200 51.0850 51.0850 359,700
51.3300 51.3300 51.2750 51.3100 660,400
51.2200 51.2200 51.1220 51.1800 275,700
Weekend
Weekend
51.2000 51.2000 50.9550 50.9700 293,200
51.2500 51.2700 50.9900 51.0500 463,700
51.4100 51.4400 51.2100 51.2200 1,247,400
51.5700 51.6700 51.4700 51.4800 1,047,400
51.3400 51.6300 51.3000 51.5950 325,000
Weekend
Weekend
51.4400 51.6050 51.3800 51.5000 323,400
51.5350 51.6050 51.5100 51.5800 489,000
51.7300 51.7600 51.6800 51.7000 423,500
51.6300 51.7870 51.5450 51.7300 381,400
51.8400 51.8900 51.7350 51.7800 289,300
Weekend
Weekend
51.9900 52.0560 51.9900 52.0100 354,200
52.0600 52.1500 52.0600 52.1400 562,900
52.0900 52.1050 52.0400 52.0500 524,900
52.1400 52.1400 52.0360 52.0700 593,900
52.0700 52.1460 52.0550 52.1000 351,900
Weekend
Weekend
52.0600 52.0600 51.9520 52.0200 344,900
51.9900 52.0460 51.9650 52.0000 874,200
52.0300 52.0400 51.9760 51.9900 633,000
52.0600 52.0700 52.0100 52.0400 549,500
No trading
Weekend
Weekend
52.0100 52.0660 51.9960 52.0500 733,900
51.8100 51.9300 51.7650 51.8800 475,200
51.7500 51.7700 51.6740 51.7100 476,000
51.7800 51.8300 51.7600 51.7700 352,000
51.6500 51.6800 51.5900 51.6600 664,800
Weekend
Weekend
51.6600 51.6900 51.5700 51.6500 1,342,800
51.5700 51.6550 51.5050 51.6400 1,171,800
51.4600 51.4900 51.4000 51.4000 323,400
51.4100 51.4800 51.4100 51.4600 748,400
51.5400 51.5400 51.4200 51.4400 449,200
Weekend
Weekend
51.5300 51.5400 51.4550 51.4700 281,100
51.6800 51.7550 51.6350 51.7100 452,800
51.7200 51.7300 51.6250 51.7000 536,200
51.7400 51.7700 51.7000 51.7100 477,700
51.6900 51.7600 51.6900 51.7500 637,100
Weekend
Weekend
51.6600 51.7100 51.5700 51.6500 2,081,500
51.5400 51.6300 51.5340 51.6000 491,200
51.5300 51.6000 51.4650 51.5700 703,900
51.4600 51.5300 51.4190 51.4500 564,100
No trading
Weekend
Weekend
51.6800 51.7010 51.5900 51.6100 558,200
51.8200 51.8200 51.6950 51.7000 524,400
51.7300 51.7900 51.6770 51.7300 608,800
51.6600 51.7000 51.6220 51.6700 489,500
51.6500 51.6860 51.5800 51.6400 466,400
Weekend
Weekend
51.5900 51.7150 51.5650 51.6400 726,000
51.6000 51.6000 51.5450 51.5800 532,800
51.7100 51.7100 51.6040 51.6600 468,200
51.5200 51.6050 51.4950 51.6050 472,500
51.5600 51.6260 51.5100 51.6200 704,800
Weekend
Weekend
51.5800 51.5900 51.4300 51.4500 498,600
No trading
51.6200 51.6200 51.5000 51.5000 777,700
51.6100 51.6350 51.5550 51.6000 740,400
51.6400 51.6400 51.5640 51.5800 294,200
Weekend
Weekend
51.6200 51.6200 51.5100 51.5500 229,900
No trading
51.5100 51.5350 51.4400 51.5200 168,900
51.3400 51.4200 51.3040 51.4200 353,500
51.6600 51.6600 51.5790 51.6200 222,500
Weekend
Weekend
51.6600 51.6900 51.6100 51.6200 442,900
51.6500 51.7300 51.6350 51.6800 401,000
51.5900 51.6170 51.5260 51.5800 1,602,600
51.5100 51.6000 51.4720 51.6000 557,100
51.5800 51.5800 51.4750 51.5300 421,800
Weekend
Weekend
51.4900 51.5100 51.4170 51.4400 248,000
51.6800 51.7000 51.5500 51.5500 344,300
51.4500 51.5750 51.3700 51.5400 258,800
51.5000 51.5600 51.4000 51.4000 488,000
51.5700 51.5700 51.4000 51.4100 260,300
Weekend
Weekend
51.5800 51.6250 51.5250 51.5300 390,700
51.6800 51.7300 51.6000 51.6400 388,300
51.7200 51.7300 51.6330 51.6800 536,400
51.5400 51.6280 51.5260 51.6000 465,400
51.5600 51.6400 51.5500 51.6000 289,800
Weekend
Weekend
51.8100 51.8100 51.6970 51.7400 92,400
No trading
51.9300 52.0000 51.8650 52.0000 578,600
51.8900 51.9800 51.8450 51.8900 690,700
51.7800 51.8150 51.7300 51.7700 459,900
Weekend
Weekend
51.7200 51.7500 51.6200 51.7000 698,300
51.6400 51.6400 51.5500 51.6000 612,200
51.6100 51.6500 51.4950 51.5300 795,200
51.6000 51.6600 51.4900 51.5300 636,000
51.4900 51.5700 51.4740 51.4900 904,200
Weekend
Weekend
51.6600 51.6600 51.4500 51.4500 563,400
51.6500 51.6500 51.5400 51.5700 352,700
51.7100 51.7200 51.6600 51.7000 524,400
51.6000 51.7100 51.6000 51.6400 256,500
51.6000 51.6000 51.5100 51.5100 309,900
Weekend
Weekend
51.5600 51.6300 51.5400 51.5700 293,600
51.6100 51.8700 51.4900 51.5500 592,500
51.5300 51.5500 51.4050 51.4200 271,900
51.5400 51.5850 51.5000 51.5150 279,000
51.5300 51.8300 51.4600 51.5300 419,500
Weekend
Weekend
51.6450 51.6800 51.5450 51.5500 682,900
51.7500 51.8500 51.7300 51.8050 429,600
52.1100 52.1400 51.8000 51.8800 337,700
52.0800 52.1000 52.0300 52.0800 429,400
51.9750 52.0900 51.9350 52.0900 431,400
Weekend
Weekend
51.9700 52.0400 51.9200 52.0400 523,700
52.0000 52.0100 51.9240 51.9400 875,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.