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:

2025-01-14 - 2025-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
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	50.75
3/27/2025	50.47	50.55	50.45	50.52	228,274	50.52
3/26/2025	50.57	50.61	50.52	50.57	179,302	50.57
3/25/2025	50.59	50.69	50.57	50.66	436,737	50.66
3/24/2025	50.69	50.71	50.60	50.62	155,950	50.62
3/21/2025	50.83	50.89	50.76	50.80	285,041	50.80
3/20/2025	50.95	50.98	50.78	50.84	216,932	50.84
3/19/2025	50.60	50.79	50.56	50.75	191,213	50.75
3/18/2025	50.55	50.71	50.54	50.66	183,776	50.66
3/17/2025	50.59	50.72	50.58	50.63	152,162	50.63
3/14/2025	50.60	50.67	50.52	50.57	314,989	50.57
3/13/2025	50.47	50.71	50.42	50.67	540,789	50.67
3/12/2025	50.58	50.63	50.51	50.56	152,326	50.56
3/11/2025	50.78	50.88	50.65	50.70	130,568	50.70
3/10/2025	50.77	50.90	50.74	50.77	280,328	50.77
3/07/2025	50.85	50.85	50.60	50.63	447,378	50.63
3/06/2025	50.72	50.73	50.60	50.70	163,511	50.70
3/05/2025	50.88	50.95	50.72	50.74	399,358	50.74
3/04/2025	50.99	51.03	50.82	50.89	274,098	50.89
3/03/2025	50.75	50.99	50.73	50.97	108,986	50.97
2/28/2025	50.80	50.88	50.71	50.85	135,600	50.85
2/27/2025	50.87	50.91	50.82	50.85	91,196	50.66
2/26/2025	50.82	50.97	50.78	50.95	231,040	50.76
2/25/2025	50.75	50.85	50.73	50.82	218,481	50.63
2/24/2025	50.45	50.58	50.39	50.53	178,201	50.35
2/21/2025	50.32	50.52	50.32	50.48	207,446	50.30
2/20/2025	50.25	50.33	50.23	50.31	193,107	50.13
2/19/2025	50.12	50.22	50.08	50.19	162,144	50.01
2/18/2025	50.18	50.26	50.14	50.15	267,233	49.97
2/14/2025	50.27	50.36	50.23	50.25	196,350	50.07
2/13/2025	50.00	50.14	49.99	50.07	182,995	49.89
2/12/2025	49.86	49.87	49.75	49.85	306,770	49.67
2/11/2025	50.08	50.11	50.06	50.11	163,727	49.93
2/10/2025	50.24	50.25	50.18	50.19	248,406	50.01
2/07/2025	50.16	50.21	50.13	50.20	525,866	50.02
2/06/2025	50.36	50.40	50.27	50.36	384,731	50.18
2/05/2025	50.25	50.44	50.23	50.36	619,342	50.18
2/04/2025	49.91	50.13	49.91	50.12	213,589	49.94
2/03/2025	50.07	50.18	49.98	50.05	214,434	49.87
1/31/2025	50.09	50.14	49.97	50.01	148,639	49.83
1/30/2025	50.25	50.32	50.21	50.28	173,186	49.91
1/29/2025	50.25	50.27	50.04	50.18	181,712	49.81
1/28/2025	50.09	50.25	50.08	50.24	139,517	49.87
1/27/2025	50.15	50.24	50.11	50.20	148,180	49.83
1/24/2025	49.89	49.97	49.84	49.96	279,097	49.59
1/23/2025	49.79	49.91	49.79	49.89	181,924	49.52
1/22/2025	49.97	50.05	49.91	49.97	171,733	49.60
1/21/2025	49.93	50.04	49.91	49.96	957,885	49.59
1/17/2025	49.90	49.94	49.83	49.90	204,696	49.53
1/16/2025	49.70	49.95	49.67	49.90	738,999	49.53
1/15/2025	49.67	49.74	49.62	49.70	236,727	49.33
1/14/2025	49.32	49.33	49.26	49.33	318,065	48.97