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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	52.00	52.01	51.92	51.94	875,048	51.94
10/22/2025	52.04	52.10	51.98	51.98	437,933	51.98
10/21/2025	52.08	52.10	51.99	52.08	652,543	52.08
10/20/2025	51.99	51.99	51.90	51.94	397,879	51.94
10/17/2025	51.96	51.97	51.86	51.88	631,108	51.88
10/16/2025	51.84	51.99	51.79	51.96	673,467	51.96
10/15/2025	51.90	51.90	51.80	51.80	530,131	51.80
10/14/2025	51.72	51.86	51.68	51.82	950,513	51.82
10/13/2025	51.72	51.75	51.60	51.73	331,226	51.73
10/10/2025	51.57	51.69	51.55	51.63	333,035	51.63
10/09/2025	51.60	51.60	51.46	51.46	641,293	51.46
10/08/2025	51.69	51.70	51.52	51.52	491,657	51.52
10/07/2025	51.59	51.65	51.52	51.56	434,193	51.56
10/06/2025	51.53	51.60	51.50	51.50	503,118	51.50
10/03/2025	51.66	51.71	51.58	51.58	802,962	51.58
10/02/2025	51.65	51.70	51.56	51.67	697,108	51.67
10/01/2025	51.65	51.67	51.52	51.59	816,806	51.59
9/30/2025	51.55	51.59	51.45	51.45	399,936	51.45
9/29/2025	51.67	51.70	51.61	51.65	230,481	51.65
9/26/2025	51.61	51.62	51.52	51.52	339,976	51.52
9/25/2025	51.58	51.59	51.48	51.55	269,626	51.55
9/24/2025	51.66	51.72	51.58	51.58	533,247	51.58
9/23/2025	51.63	51.76	51.63	51.74	544,481	51.74
9/22/2025	51.71	51.78	51.66	51.67	1,346,811	51.67
9/19/2025	51.76	51.76	51.68	51.73	277,235	51.73
9/18/2025	51.69	51.78	51.65	51.75	640,925	51.75
9/17/2025	51.94	52.04	51.80	51.81	1,449,372	51.81
9/16/2025	51.92	51.93	51.86	51.91	435,254	51.91
9/15/2025	51.84	51.92	51.81	51.90	671,385	51.90
9/12/2025	51.80	51.83	51.70	51.83	478,632	51.83
9/11/2025	51.83	51.91	51.78	51.90	287,208	51.90
9/10/2025	51.78	51.79	51.69	51.72	799,661	51.72
9/09/2025	51.73	51.74	51.64	51.67	1,405,586	51.67
9/08/2025	51.75	51.78	51.65	51.65	391,658	51.65
9/05/2025	51.67	51.68	51.55	51.60	602,215	51.60
9/04/2025	51.32	51.46	51.28	51.45	1,889,611	51.45
9/03/2025	51.08	51.24	51.07	51.18	359,823	51.18
9/02/2025	50.99	51.07	50.97	51.06	377,067	51.06
8/29/2025	51.17	51.18	51.10	51.10	269,162	51.10
8/28/2025	51.33	51.42	51.31	51.42	350,083	51.23
8/27/2025	51.29	51.36	51.19	51.32	496,774	51.13
8/26/2025	51.22	51.34	51.17	51.29	777,475	51.10
8/25/2025	51.18	51.24	51.15	51.17	253,161	50.98
8/22/2025	51.07	51.26	51.03	51.26	276,235	51.07
8/21/2025	50.96	51.06	50.92	50.99	275,551	50.80
8/20/2025	51.06	51.12	51.03	51.11	249,572	50.92
8/19/2025	51.04	51.08	51.00	51.06	1,862,787	50.87
8/18/2025	51.03	51.03	50.93	50.98	587,401	50.79
8/15/2025	51.02	51.06	50.97	51.01	280,845	50.82
8/14/2025	51.14	51.14	51.05	51.08	167,789	50.89
8/13/2025	51.17	51.24	51.14	51.21	258,318	51.02
8/12/2025	51.00	51.03	50.93	51.01	1,498,356	50.82
8/11/2025	51.06	51.06	51.00	51.04	170,519	50.85
8/08/2025	50.96	51.04	50.94	50.98	205,856	50.78
8/07/2025	51.17	51.17	51.05	51.09	375,962	50.89
8/06/2025	51.10	51.12	50.93	51.10	860,227	50.91
8/05/2025	51.05	51.15	51.02	51.12	549,049	50.93
8/04/2025	51.09	51.10	51.00	51.09	321,984	50.90
8/01/2025	50.89	51.02	50.87	50.98	249,663	50.79
7/31/2025	50.67	50.70	50.61	50.66	512,559	50.47
7/30/2025	50.80	50.92	50.75	50.79	335,319	50.41
7/29/2025	50.71	50.92	50.70	50.88	315,655	50.50
7/28/2025	50.68	50.69	50.65	50.65	1,267,940	50.28
7/25/2025	50.67	50.76	50.60	50.75	526,774	50.37