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:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	50.89	51.02	50.87	50.98	249,663	50.98
7/31/2025	50.67	50.70	50.61	50.66	512,559	50.66
7/30/2025	50.80	50.92	50.75	50.79	335,319	50.79
7/29/2025	50.71	50.92	50.70	50.88	315,655	50.88
7/28/2025	50.68	50.69	50.65	50.65	1,267,940	50.65
7/25/2025	50.67	50.76	50.60	50.75	526,774	50.75
7/24/2025	50.62	50.70	50.57	50.64	1,142,395	50.64
7/23/2025	50.77	50.77	50.69	50.72	163,543	50.72
7/22/2025	50.74	50.80	50.70	50.78	220,683	50.78
7/21/2025	50.68	50.77	50.66	50.70	553,697	50.70
7/18/2025	50.62	50.62	50.52	50.55	421,546	50.55
7/17/2025	50.42	50.56	50.42	50.47	565,411	50.47
7/16/2025	50.45	50.48	50.32	50.46	198,690	50.46
7/15/2025	50.52	50.52	50.34	50.36	280,839	50.36
7/14/2025	50.47	50.51	50.42	50.49	173,819	50.49
7/11/2025	50.57	50.57	50.47	50.49	184,145	50.49
7/10/2025	50.70	50.71	50.62	50.67	296,950	50.67
7/09/2025	50.56	50.72	50.56	50.68	429,332	50.68
7/08/2025	50.50	50.56	50.44	50.50	272,398	50.50
7/07/2025	50.58	50.62	50.52	50.53	442,169	50.53
7/03/2025	50.74	50.74	50.65	50.70	150,246	50.70
7/02/2025	50.77	50.80	50.73	50.79	126,413	50.79
7/01/2025	50.82	50.89	50.77	50.83	416,954	50.83
6/30/2025	50.77	50.90	50.75	50.87	1,176,510	50.87
6/27/2025	50.85	51.01	50.85	50.92	155,824	50.72
6/26/2025	50.90	50.96	50.83	50.96	377,091	50.76
6/25/2025	50.77	50.90	50.70	50.85	270,690	50.65
6/24/2025	50.64	50.84	50.62	50.80	156,102	50.60
6/23/2025	50.54	50.73	50.54	50.63	175,953	50.44
6/20/2025	50.46	50.57	50.39	50.52	144,031	50.33
6/18/2025	50.49	50.55	50.42	50.48	359,906	50.29
6/17/2025	50.38	50.46	50.32	50.43	159,549	50.24
6/16/2025	50.39	50.45	50.30	50.30	194,517	50.11
6/13/2025	50.39	50.47	50.31	50.39	124,377	50.20
6/12/2025	50.50	50.56	50.45	50.55	281,754	50.36
6/11/2025	50.29	50.46	50.28	50.39	176,649	50.20
6/10/2025	50.22	50.25	50.19	50.25	204,956	50.06
6/09/2025	50.02	50.20	50.02	50.15	158,407	49.96
6/06/2025	50.13	50.18	50.06	50.08	184,673	49.89
6/05/2025	50.46	50.46	50.32	50.32	275,390	50.13
6/04/2025	50.20	50.43	50.19	50.39	492,810	50.20
6/03/2025	50.14	50.21	50.08	50.12	486,401	49.93
6/02/2025	50.14	50.20	50.05	50.10	275,531	49.91
5/30/2025	50.13	50.24	50.12	50.22	162,347	50.03
5/29/2025	50.25	50.34	50.22	50.29	291,867	49.90
5/28/2025	50.15	50.20	50.07	50.18	192,155	49.80
5/27/2025	50.17	50.24	50.10	50.19	244,195	49.80
5/23/2025	50.03	50.05	49.98	50.03	325,086	49.65
5/22/2025	49.76	49.97	49.76	49.95	633,397	49.57
5/21/2025	49.96	50.04	49.77	49.81	298,328	49.43
5/20/2025	50.09	50.20	50.05	50.13	235,245	49.75
5/19/2025	49.91	50.19	49.89	50.18	289,130	49.80
5/16/2025	50.30	50.34	50.17	50.18	155,987	49.80
5/15/2025	50.00	50.15	49.96	50.12	270,666	49.74
5/14/2025	50.00	50.06	49.87	49.88	182,751	49.50
5/13/2025	50.08	50.12	50.00	50.07	175,769	49.69
5/12/2025	50.04	50.14	50.04	50.06	372,698	49.68
5/09/2025	50.22	50.28	50.16	50.20	447,051	49.81
5/08/2025	50.39	50.41	50.20	50.22	228,081	49.83
5/07/2025	50.39	50.45	50.20	50.39	198,822	50.00
5/06/2025	50.23	50.35	50.16	50.34	285,900	49.95
5/05/2025	50.20	50.35	50.10	50.23	164,357	49.84