Morgan Stanley ETF Trust Eaton Vance Total Return Bond ETF (EVTR)

Historical Prices For Morgan Stanley ETF Trust Eaton Vance Total Return Bond ETF (EVTR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	50.62	50.70	50.55	50.65	214,199	50.65
4/29/2025	50.68	50.84	50.68	50.80	156,151	50.80
4/28/2025	50.47	50.73	50.47	50.71	115,705	50.71
4/25/2025	50.47	50.59	50.45	50.54	109,216	50.54
4/24/2025	50.29	50.40	50.23	50.35	86,823	50.35
4/23/2025	50.41	50.41	50.05	50.10	191,159	50.10
4/22/2025	50.09	50.15	49.98	50.05	205,902	50.05
4/21/2025	50.05	50.17	49.89	49.94	166,540	49.94
4/17/2025	50.25	50.29	50.15	50.21	166,201	50.21
4/16/2025	50.14	50.30	50.06	50.28	641,328	50.28
4/15/2025	50.03	50.20	49.95	50.14	152,813	50.14
4/14/2025	49.90	50.04	49.82	49.92	133,235	49.92
4/11/2025	49.55	49.80	49.32	49.80	435,374	49.80
4/10/2025	49.98	50.10	49.71	49.75	336,419	49.75
4/09/2025	49.86	50.15	49.55	50.11	309,121	50.11
4/08/2025	50.32	50.44	50.10	50.11	326,000	50.11
4/07/2025	50.89	50.90	50.41	50.45	372,685	50.45
4/04/2025	51.08	51.24	50.97	50.92	235,259	50.92
4/03/2025	50.95	51.03	50.88	50.96	1,114,766	50.96
4/02/2025	50.88	50.89	50.63	50.75	138,569	50.75
4/01/2025	50.67	50.80	50.67	50.74	125,354	50.74
3/31/2025	50.64	50.68	50.51	50.63	119,042	50.63
3/28/2025	50.65	50.77	50.59	50.75	427,499	50.55
3/27/2025	50.47	50.55	50.45	50.52	228,274	50.33
3/26/2025	50.57	50.61	50.52	50.57	179,302	50.38
3/25/2025	50.59	50.69	50.57	50.66	436,737	50.47
3/24/2025	50.69	50.71	50.60	50.62	155,950	50.43
3/21/2025	50.83	50.89	50.76	50.80	285,041	50.60
3/20/2025	50.95	50.98	50.78	50.84	216,932	50.64
3/19/2025	50.60	50.79	50.56	50.75	191,213	50.55
3/18/2025	50.55	50.71	50.54	50.66	183,776	50.47
3/17/2025	50.59	50.72	50.58	50.63	152,162	50.44
3/14/2025	50.60	50.67	50.52	50.57	314,989	50.38
3/13/2025	50.47	50.71	50.42	50.67	540,789	50.48
3/12/2025	50.58	50.63	50.51	50.56	152,326	50.37
3/11/2025	50.78	50.88	50.65	50.70	130,568	50.51
3/10/2025	50.77	50.90	50.74	50.77	280,328	50.57
3/07/2025	50.85	50.85	50.60	50.63	447,378	50.44
3/06/2025	50.72	50.73	50.60	50.70	163,511	50.51
3/05/2025	50.88	50.95	50.72	50.74	399,358	50.55
3/04/2025	50.99	51.03	50.82	50.89	274,098	50.69
3/03/2025	50.75	50.99	50.73	50.97	108,986	50.77
2/28/2025	50.80	50.88	50.71	50.85	135,600	50.65
2/27/2025	50.87	50.91	50.82	50.85	91,196	50.47
2/26/2025	50.82	50.97	50.78	50.95	231,040	50.57
2/25/2025	50.75	50.85	50.73	50.82	218,481	50.44
2/24/2025	50.45	50.58	50.39	50.53	178,201	50.15
2/21/2025	50.32	50.52	50.32	50.48	207,446	50.10
2/20/2025	50.25	50.33	50.23	50.31	193,107	49.93
2/19/2025	50.12	50.22	50.08	50.19	162,144	49.81
2/18/2025	50.18	50.26	50.14	50.15	267,233	49.77
2/14/2025	50.27	50.36	50.23	50.25	196,350	49.87
2/13/2025	50.00	50.14	49.99	50.07	182,995	49.70
2/12/2025	49.86	49.87	49.75	49.85	306,770	49.48
2/11/2025	50.08	50.11	50.06	50.11	163,727	49.73
2/10/2025	50.24	50.25	50.18	50.19	248,406	49.81
2/07/2025	50.16	50.21	50.13	50.20	525,866	49.82
2/06/2025	50.36	50.40	50.27	50.36	384,731	49.98
2/05/2025	50.25	50.44	50.23	50.36	619,342	49.98
2/04/2025	49.91	50.13	49.91	50.12	213,589	49.74
2/03/2025	50.07	50.18	49.98	50.05	214,434	49.68