NYSEArca - Delayed Quote USD

Eaton Vance High Yield ETF (EVHY)

51.85

+1.23

+(2.43%)

At close: April 9 at 1:54:19 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	50.33	51.85	50.26	51.85	51.85	9,800
Apr 8, 2025	51.42	51.42	50.56	50.62	50.62	5,500
Apr 7, 2025	50.95	51.27	50.86	51.03	51.03	16,500
Apr 4, 2025	51.64	51.70	51.39	51.39	51.39	2,400
Apr 3, 2025	51.93	52.01	51.79	51.95	51.95	1,100
Apr 2, 2025	52.35	52.43	52.35	52.39	52.39	500
Apr 1, 2025	52.28	52.30	52.28	52.30	52.30	900
Mar 31, 2025	0.30 Dividend
Mar 31, 2025	52.19	52.29	52.17	52.18	52.18	2,700
Mar 28, 2025	52.41	52.49	52.41	52.42	52.11	400
Mar 27, 2025	52.54	52.54	52.48	52.50	52.19	1,100
Mar 26, 2025	52.70	52.70	52.57	52.57	52.27	1,100
Mar 25, 2025	52.79	52.88	52.75	52.75	52.44	2,200
Mar 24, 2025	52.79	52.85	52.78	52.78	52.48	1,800
Mar 21, 2025	52.68	52.68	52.68	52.68	52.37	100
Mar 20, 2025	52.81	52.81	52.70	52.70	52.40	1,500
Mar 19, 2025	52.53	52.75	52.53	52.75	52.44	700
Mar 18, 2025	52.51	52.51	52.51	52.51	52.21	100
Mar 17, 2025	52.54	52.54	52.54	52.54	52.24	-
Mar 14, 2025	52.54	52.54	52.40	52.44	52.13	800
Mar 13, 2025	52.42	52.42	52.26	52.29	51.99	1,300
Mar 12, 2025	52.54	52.54	52.47	52.47	52.17	10,600
Mar 11, 2025	52.57	52.60	52.44	52.44	52.14	1,100
Mar 10, 2025	52.63	52.63	52.59	52.59	52.29	400
Mar 7, 2025	52.75	52.82	52.72	52.72	52.41	400
Mar 6, 2025	52.71	52.71	52.66	52.66	52.35	1,000
Mar 5, 2025	52.78	52.82	52.76	52.82	52.51	1,200
Mar 4, 2025	52.65	52.84	52.64	52.77	52.47	1,700
Mar 3, 2025	52.83	52.83	52.77	52.77	52.46	300
Feb 28, 2025	0.30 Dividend
Feb 28, 2025	52.85	52.88	52.85	52.88	52.57	800
Feb 27, 2025	53.13	53.24	53.04	53.04	52.44	1,800
Feb 26, 2025	53.09	53.12	53.07	53.12	52.51	1,300
Feb 25, 2025	53.02	53.07	53.02	53.06	52.45	600
Feb 24, 2025	52.94	52.94	52.94	52.94	52.34	100
Feb 21, 2025	52.93	52.93	52.83	52.83	52.23	600
Feb 20, 2025	52.93	53.02	52.92	52.96	52.36	3,900
Feb 19, 2025	52.80	53.01	52.80	52.93	52.33	7,300
Feb 18, 2025	52.89	53.04	52.89	52.92	52.31	6,300
Feb 14, 2025	52.91	53.08	52.91	52.94	52.33	2,400
Feb 13, 2025	52.74	52.88	52.74	52.88	52.28	2,100
Feb 12, 2025	52.71	52.72	52.65	52.65	52.05	500
Feb 11, 2025	52.81	52.81	52.77	52.77	52.17	500
Feb 10, 2025	52.85	52.85	52.83	52.83	52.23	700
Feb 7, 2025	52.76	52.76	52.73	52.73	52.13	500
Feb 6, 2025	52.93	52.93	52.90	52.90	52.30	800
Feb 5, 2025	52.91	52.96	52.90	52.95	52.35	600
Feb 4, 2025	52.76	52.79	52.76	52.77	52.17	800
Feb 3, 2025	52.53	52.81	52.53	52.65	52.06	1,100
Jan 31, 2025	0.31 Dividend
Jan 31, 2025	52.69	52.69	52.69	52.69	52.09	100
Jan 30, 2025	53.08	53.08	53.05	53.05	52.15	600
Jan 29, 2025	53.07	53.08	53.00	53.02	52.11	600
Jan 28, 2025	53.03	53.03	53.03	53.03	52.13	100
Jan 27, 2025	53.04	53.07	53.04	53.05	52.15	400
Jan 24, 2025	52.95	52.95	52.95	52.95	52.05	100
Jan 23, 2025	52.89	52.89	52.89	52.89	51.99	100
Jan 22, 2025	52.89	53.00	52.85	52.85	51.95	1,300
Jan 21, 2025	52.94	52.94	52.94	52.94	52.03	400
Jan 17, 2025	52.81	52.81	52.81	52.81	51.91	400
Jan 16, 2025	52.74	52.74	52.73	52.73	51.83	200
Jan 15, 2025	52.58	52.81	52.58	52.69	51.79	2,500
Jan 14, 2025	52.25	52.32	52.25	52.29	51.40	800
Jan 13, 2025	52.23	52.23	52.23	52.23	51.34	300
Jan 10, 2025	52.40	52.40	52.23	52.23	51.34	1,300
Jan 8, 2025	52.40	52.47	52.29	52.47	51.57	900
Jan 7, 2025	52.45	52.45	52.44	52.44	51.54	400
Jan 6, 2025	52.58	52.58	52.58	52.58	51.68	100
Jan 3, 2025	52.54	52.54	52.53	52.53	51.64	200
Jan 2, 2025	52.46	52.46	52.46	52.46	51.57	100
Dec 31, 2024	52.40	52.44	52.25	52.29	51.40	2,700
Dec 30, 2024	52.30	52.36	52.30	52.36	51.47	600
Dec 27, 2024	52.31	52.31	52.31	52.31	51.42	100
Dec 26, 2024	52.30	52.45	52.30	52.45	51.55	500
Dec 24, 2024	52.25	52.31	52.12	52.31	51.42	2,000
Dec 23, 2024	0.69 Dividend
Dec 23, 2024	52.23	52.23	52.20	52.21	51.32	500
Dec 20, 2024	52.84	53.01	52.84	53.01	51.43	2,100
Dec 19, 2024	52.84	52.84	52.77	52.77	51.20	400
Dec 18, 2024	52.85	52.85	52.85	52.85	51.27	100
Dec 17, 2024	53.32	53.33	53.22	53.33	51.74	1,000
Dec 16, 2024	53.41	53.41	53.37	53.41	51.82	700
Dec 13, 2024	53.43	53.43	53.34	53.34	51.75	200
Dec 12, 2024	53.49	53.49	53.49	53.49	51.89	100
Dec 11, 2024	53.65	53.65	53.60	53.60	52.00	200
Dec 10, 2024	53.59	53.59	53.59	53.59	51.99	100
Dec 9, 2024	53.62	53.62	53.59	53.59	51.99	9,800
Dec 6, 2024	53.63	53.67	53.57	53.65	52.05	800
Dec 5, 2024	53.54	53.58	53.54	53.58	51.99	500
Dec 4, 2024	53.59	53.63	53.59	53.61	52.01	1,100
Dec 3, 2024	53.51	53.51	53.51	53.51	51.92	100
Dec 2, 2024	53.47	53.53	53.41	53.53	51.93	600
Nov 29, 2024	0.29 Dividend
Nov 29, 2024	53.51	53.51	53.50	53.50	51.90	100
Nov 27, 2024	53.71	53.71	53.71	53.71	51.82	100
Nov 26, 2024	53.61	53.61	53.42	53.55	51.67	2,800
Nov 25, 2024	53.63	53.66	53.63	53.66	51.78	700
Nov 22, 2024	53.42	53.47	53.40	53.41	51.54	1,500
Nov 21, 2024	53.45	53.45	53.44	53.44	51.56	700
Nov 20, 2024	53.42	53.42	53.42	53.42	51.54	100
Nov 19, 2024	53.44	53.44	53.44	53.44	51.56	100
Nov 18, 2024	53.32	53.33	53.32	53.33	51.46	400
Nov 15, 2024	53.25	53.25	53.25	53.25	51.38	300
Nov 14, 2024	53.32	53.32	53.32	53.32	51.45	100
Nov 13, 2024	53.63	53.63	53.23	53.38	51.50	6,000
Nov 12, 2024	53.38	53.38	53.38	53.38	51.51	300
Nov 11, 2024	53.61	53.61	53.61	53.61	51.73	100
Nov 8, 2024	53.63	53.63	53.63	53.63	51.75	100
Nov 7, 2024	53.44	53.52	53.43	53.52	51.64	1,600
Nov 6, 2024	53.20	53.30	53.20	53.30	51.43	300
Nov 5, 2024	53.15	53.25	53.15	53.25	51.38	2,200
Nov 4, 2024	53.17	53.17	53.11	53.11	51.25	2,100
Nov 1, 2024	53.17	53.17	53.03	53.03	51.17	400
Oct 31, 2024	0.31 Dividend
Oct 31, 2024	53.22	53.22	53.10	53.10	51.23	1,100
Oct 30, 2024	53.59	53.59	53.49	53.49	51.32	200
Oct 29, 2024	53.44	53.54	53.31	53.54	51.36	800
Oct 28, 2024	53.52	53.56	53.52	53.56	51.38	400
Oct 25, 2024	53.44	53.44	53.40	53.40	51.23	300
Oct 24, 2024	53.48	53.49	53.44	53.44	51.26	1,700
Oct 23, 2024	53.32	53.34	53.32	53.34	51.17	1,200
Oct 22, 2024	53.48	53.48	53.42	53.42	51.25	2,000
Oct 21, 2024	53.59	53.59	53.47	53.47	51.30	700
Oct 18, 2024	53.67	53.77	53.66	53.66	51.48	8,500
Oct 17, 2024	53.65	53.65	53.58	53.58	51.40	400
Oct 16, 2024	53.60	53.70	53.51	53.70	51.51	1,000
Oct 15, 2024	53.62	53.62	53.52	53.58	51.40	900
Oct 14, 2024	53.51	53.55	53.51	53.55	51.37	500
Oct 11, 2024	53.53	53.53	53.53	53.53	51.35	100
Oct 10, 2024	53.41	53.49	53.41	53.49	51.31	500
Oct 9, 2024	53.51	53.55	53.46	53.47	51.29	600
Oct 8, 2024	53.45	53.53	53.45	53.53	51.35	400
Oct 7, 2024	53.60	53.60	53.47	53.47	51.30	700
Oct 4, 2024	53.65	53.65	53.65	53.65	51.47	1,400
Oct 3, 2024	53.83	53.83	53.74	53.80	51.61	1,500
Oct 2, 2024	53.90	53.90	53.87	53.87	51.68	400
Oct 1, 2024	53.90	53.90	53.90	53.90	51.71	100
Sep 30, 2024	0.29 Dividend
Sep 30, 2024	53.94	53.94	53.94	53.94	51.74	100
Sep 27, 2024	54.15	54.16	54.15	54.16	51.68	900
Sep 26, 2024	54.15	54.15	54.08	54.13	51.65	500
Sep 25, 2024	54.08	54.08	54.08	54.08	51.60	200
Sep 24, 2024	54.14	54.14	54.13	54.13	51.65	200
Sep 23, 2024	54.18	54.19	54.12	54.12	51.64	800
Sep 20, 2024	54.17	54.17	54.17	54.17	51.69	100
Sep 19, 2024	54.18	54.18	54.18	54.18	51.70	100
Sep 18, 2024	53.96	54.04	53.94	54.04	51.57	200
Sep 17, 2024	54.01	54.04	54.01	54.04	51.56	200
Sep 16, 2024	54.00	54.06	53.97	54.06	51.58	1,800
Sep 13, 2024	53.92	53.97	53.92	53.97	51.49	100
Sep 12, 2024	53.75	53.83	53.66	53.83	51.37	400
Sep 11, 2024	53.79	53.79	53.79	53.79	51.33	100
Sep 10, 2024	53.75	53.75	53.60	53.70	51.24	1,300
Sep 9, 2024	53.79	53.79	53.79	53.79	51.32	200
Sep 6, 2024	53.72	53.72	53.71	53.71	51.25	700
Sep 5, 2024	53.77	53.77	53.77	53.77	51.30	100
Sep 4, 2024	53.67	53.67	53.67	53.67	51.21	100
Sep 3, 2024	53.50	53.50	53.50	53.50	51.04	100
Aug 30, 2024	0.30 Dividend
Aug 30, 2024	53.64	53.64	53.64	53.64	51.18	200
Aug 29, 2024	53.98	53.98	53.96	53.96	51.20	200
Aug 28, 2024	53.90	53.90	53.90	53.90	51.15	100
Aug 27, 2024	53.93	53.98	53.93	53.98	51.22	700
Aug 26, 2024	53.97	54.09	53.80	53.92	51.16	2,500
Aug 23, 2024	54.00	54.01	53.99	54.01	51.24	1,000
Aug 22, 2024	53.76	53.76	53.76	53.76	51.01	100
Aug 21, 2024	53.80	53.82	53.80	53.82	51.06	100
Aug 20, 2024	53.68	53.68	53.50	53.64	50.90	2,900
Aug 19, 2024	53.73	53.73	53.73	53.73	50.98	200
Aug 16, 2024	53.63	53.63	53.63	53.63	50.89	100
Aug 15, 2024	53.50	53.50	53.50	53.50	50.77	100
Aug 14, 2024	53.34	53.47	53.34	53.47	50.74	900
Aug 13, 2024	53.24	53.34	53.19	53.34	50.61	2,600
Aug 12, 2024	53.08	53.08	53.08	53.08	50.36	100
Aug 9, 2024	53.17	53.17	53.08	53.08	50.37	200
Aug 8, 2024	53.09	53.11	53.09	53.11	50.39	500
Aug 7, 2024	53.08	53.14	52.97	52.97	50.26	800
Aug 6, 2024	52.89	52.95	52.89	52.95	50.24	400
Aug 5, 2024	52.77	52.77	52.77	52.77	50.07	200
Aug 2, 2024	53.04	53.04	53.04	53.04	50.33	100
Aug 1, 2024	53.11	53.13	53.11	53.11	50.40	900
Jul 31, 2024	0.31 Dividend
Jul 31, 2024	53.14	53.14	53.14	53.14	50.43	100
Jul 30, 2024	53.28	53.29	53.27	53.29	50.27	10,500
Jul 29, 2024	53.26	53.28	53.26	53.28	50.26	300
Jul 26, 2024	53.31	53.35	53.31	53.35	50.33	200
Jul 25, 2024	53.33	53.33	53.28	53.28	50.26	500
Jul 24, 2024	53.30	53.33	53.21	53.21	50.20	700
Jul 23, 2024	53.42	53.42	53.36	53.36	50.34	300
Jul 22, 2024	53.33	53.33	53.33	53.33	50.31	100
Jul 19, 2024	53.17	53.17	53.17	53.17	50.16	400
Jul 18, 2024	53.22	53.22	53.22	53.22	50.21	200
Jul 17, 2024	53.31	53.35	53.31	53.35	50.32	300
Jul 16, 2024	53.40	53.40	53.40	53.40	50.38	200
Jul 15, 2024	53.19	53.20	53.18	53.20	50.19	2,300
Jul 12, 2024	53.21	53.27	53.21	53.27	50.25	500
Jul 11, 2024	53.13	53.13	53.13	53.13	50.12	300

QLD ProShares Ultra QQQ

85.63

+23.49%

XSD SPDR S&P Semiconductor ETF

192.51

+19.85%

FTXL First Trust Nasdaq Semiconductor ETF

74.14

+18.87%

SOXX iShares Semiconductor ETF

183.62

+18.57%

PSI Invesco Semiconductors ETF

46.54

+18.45%

SMH VanEck Semiconductor ETF

210.83

+17.16%

SPHB Invesco S&P 500 High Beta ETF

76.79

+14.14%

HTUS Hull Tactical US ETF

34.27

+13.97%

FTEC Fidelity MSCI Information Technology Index ETF

159.14

+13.83%

XNTK SPDR NYSE Technology ETF

186.89

+13.64%

IYW iShares U.S. Technology ETF

139.22

+13.58%

VGT Vanguard Information Technology Index Fund ETF Shares

533.78

+13.48%

XLK The Technology Select Sector SPDR Fund

203.86

+13.43%

IXN iShares Global Tech ETF

74.47

+13.16%

IGM iShares Expanded Tech Sector ETF

90.30

+13.16%

THD iShares MSCI Thailand ETF

51.23

+12.92%

BLOK Amplify Transformational Data Sharing ETF

36.64

+12.53%

IETC iShares U.S. Tech Independence Focused ETF

75.63

+12.41%

QTUM Defiance Quantum ETF

72.32

+12.40%

BLCN Siren Nasdaq NexGen Economy ETF

18.58

+12.37%

MGK Vanguard Mega Cap Growth Index Fund

307.14

+12.23%

AIQ Global X Artificial Intelligence & Technology ETF

35.34

+12.19%

ONEQ Fidelity Nasdaq Composite Index ETF

67.54

+12.16%

QQQ Invesco QQQ Trust

466.00

+12.00%

COPX Global X Copper Miners ETF

34.95

+11.88%

VONG Vanguard Russell 1000 Growth Index Fund ETF Shares

92.12

+11.65%

VUG Vanguard Growth Index Fund ETF Shares

367.80

+11.63%

IWF iShares Russell 1000 Growth ETF

357.66

+11.62%

SCHG Schwab U.S. Large-Cap Growth ETF

24.85

+11.59%

SPYG SPDR Portfolio S&P 500 Growth ETF

79.99

+11.36%

IWY iShares Russell Top 200 Growth ETF

208.79

+11.35%

ILCG iShares Morningstar Growth ETF

80.55

+11.30%

VOOG Vanguard S&P 500 Growth Index Fund ETF Shares

332.94

+11.30%

PXE Invesco Dynamic Energy Exploration & Production ETF

25.25

+11.28%

IVW iShares S&P 500 Growth ETF

92.32

+11.28%

FDIS Fidelity MSCI Consumer Discretionary Index ETF

83.78

+11.22%

SPMO Invesco S&P 500 Momentum ETF

91.92

+11.20%

VCR Vanguard Consumer Discretionary Index Fund ETF Shares

322.89

+11.18%

PTF Invesco Dorsey Wright Technology Momentum ETF

57.01

+11.15%

MMTM SPDR S&P 1500 Momentum Tilt ETF

236.58

+11.15%

IUSG iShares Core S&P U.S. Growth ETF

126.34

+11.15%

XLY The Consumer Discretionary Select Sector SPDR Fund

195.54

+10.89%

NULG Nuveen ESG Large-Cap Growth ETF

78.18

+10.83%

IWP iShares Russell Mid-Cap Growth ETF

115.55

+10.74%

GRPM Invesco S&P MidCap 400 GARP ETF

99.99

+10.63%

PSP Invesco Global Listed Private Equity ETF

60.77

+10.59%

GVIP Goldman Sachs Hedge Industry VIP ETF

115.43

+10.56%

RFV Invesco S&P MidCap 400 Pure Value ETF

108.30

+10.55%

QGRO American Century U.S. Quality Growth ETF

92.48

+10.53%

SPY SPDR S&P 500 ETF

548.62

+10.50%

GDXJ VanEck Junior Gold Miners ETF

55.80

+10.49%

MTUM iShares MSCI USA Momentum Factor ETF

199.79

+10.48%

TMFC Motley Fool 100 Index ETF

55.01

+10.35%

XLG Invesco S&P 500 Top 50 ETF

45.17

+10.33%

IEO iShares U.S. Oil & Gas Exploration & Production ETF

82.58

+10.30%

KCE SPDR S&P Capital Markets ETF

119.66

+10.27%

IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares

100.88

+10.24%

AIRR First Trust RBA American Industrial RenaissanceTM ETF

68.26

+10.23%

SPXV ProShares S&P 500 ex-Health Care ETF

58.54

+10.22%

CIBR First Trust NASDAQ Cybersecurity ETF

63.31

+10.18%

SPGP Invesco S&P 500 GARP ETF

94.79

+10.16%

OEF iShares S&P 100 ETF

264.76

+10.14%

IJK iShares S&P Mid-Cap 400 Growth ETF

81.13

+10.08%

RWJ Invesco S&P SmallCap 600 Revenue ETF

38.25

+9.98%

SMLF iShares U.S. Small-Cap Equity Factor ETF

59.68

+9.95%

IOO iShares Global 100 ETF

93.39

+9.94%

XAR SPDR S&P Aerospace & Defense ETF

162.15

+9.92%

PKB Invesco Building & Construction ETF

68.15

+9.83%

MGC Vanguard Mega Cap Index Fund

196.79

+9.80%

VOT Vanguard Mid-Cap Growth Index Fund ETF Shares

237.41

+9.77%

JMOM JPMorgan U.S. Momentum Factor ETF

55.20

+9.76%

MDYG SPDR S&P 400 Mid Cap Growth ETF

77.31

+9.75%

FTXN First Trust Nasdaq Oil & Gas ETF

26.27

+9.73%

RWK Invesco S&P MidCap 400 Revenue ETF

104.01

+9.72%

GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund

111.56

+9.71%

XME SPDR S&P Metals and Mining ETF

53.47

+9.70%

VV Vanguard Large Cap Index Fund

250.37

+9.69%

EUSC WisdomTree Europe Hedged SmallCap Equity Fund

40.98

+9.63%

EZM WisdomTree U.S. MidCap Earnings Fund

56.80

+9.63%

PSCI Invesco S&P SmallCap Industrials ETF

115.34

+9.63%

ITOT iShares Core S&P Total U.S. Stock Market ETF

118.51

+9.61%

FLTW Franklin FTSE Taiwan ETF

40.72

+9.60%

FNY First Trust Mid Cap Growth AlphaDEX Fund

72.45

+9.56%

FVAL Fidelity Value Factor ETF

57.84

+9.55%

PBUS Invesco MSCI USA ETF

54.54

+9.54%

VFVA Vanguard U.S. Value Factor ETF Shares

106.81

+9.54%

FCOM Fidelity MSCI Communication Services Index ETF

55.25

+9.54%

VFMO Vanguard U.S. Momentum Factor ETF ETF Shares

147.04

+9.53%

ILCB iShares Morningstar U.S. Equity ETF

75.16

+9.51%

IVV iShares Core S&P 500 ETF

546.25

+9.51%

VOX Vanguard Communication Services Index Fund ETF Shares

145.75

+9.49%

BBUS JPMorgan BetaBuilders U.S. Equity ETF

98.12

+9.47%

NACP Impact Shares NAACP Minority Empowerment ETF

38.55

+9.46%

LRGF iShares U.S. Equity Factor ETF

56.23

+9.46%

IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF

133.58

+9.46%

SPLG SPDR Portfolio S&P 500 ETF

63.93

+9.45%

IWL iShares Russell Top 200 ETF

133.92

+9.45%

VB Vanguard Small-Cap Index Fund ETF Shares

212.03

+9.45%

IWB iShares Russell 1000 ETF

298.05

+9.43%

RSPG Invesco S&P 500 Equal Weight Energy ETF

71.59

+9.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eaton Vance High Yield ETF (EVHY)

Related Tickers