Skip to main content

Eaton Vance Mortgage Opportunities ETF

EVMONYSEARCAEaton VanceFixed Income

$48.60Today:- (-)1Y −4.46%

As of Oct 15, 2026 close

Assets (AUM)
$840.97M
Expense ratio
0.45%
Dividend yield
5.21%
Holdings
711
52-week range
$47.88$51.75
Volume (live)
-
Avg. volume (3M)
149.35K

EVMO ETF Historical Prices: Eaton Vance Mortgage Opportunities ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

EVMO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EVMO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EVMO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202648.6948.7048.6948.6048.6068.82K
Oct 14, 202648.3548.4448.1048.3948.39133.23K
Oct 13, 202648.3248.4048.2948.3648.36100.55K
Oct 12, 202648.1948.2848.1948.2148.2139.61K
Oct 9, 202648.0948.3048.0948.3048.30180.57K
Oct 8, 202648.1348.3648.1048.2948.2948.63K
Oct 7, 202647.9048.2147.9048.1948.19107.09K
Oct 6, 202648.1848.2248.1248.1848.18269.30K
Oct 5, 202648.1048.1347.9748.1148.1180.08K
Oct 2, 202648.2248.3548.1048.1548.15163.72K
Oct 1, 202648.1148.1947.8848.1648.16186.24K
Sep 30, 202648.0448.1647.9347.9547.951.14M
Sep 29, 202648.3148.3248.0948.2548.0473.66K
Sep 28, 202648.5348.5348.2348.3448.13353.19K
Sep 25, 202648.4648.6048.3348.5348.32181.09K
Sep 24, 202648.5948.5948.3248.4248.21500.42K
Sep 23, 202648.8248.8548.4348.5248.3158.63K
Sep 22, 202648.9748.9748.8448.8648.6564.01K
Sep 21, 202648.7848.9148.7848.8648.6531.40K
Sep 18, 202648.8748.8948.6348.7448.5351.97K
Sep 17, 202648.9548.9548.8448.8948.68131.00K
Sep 16, 202648.9248.9748.7448.7748.5657.32K
Sep 15, 202648.9748.9748.7748.8548.6449.13K
Sep 14, 202648.8548.9448.7348.7948.5838.84K
Sep 11, 202649.0849.0848.8048.8948.6812.83K
Sep 10, 202649.3049.3048.8448.9948.78113.55K
Sep 9, 202649.4949.4949.1649.2549.0434.56K
Sep 8, 202649.5549.5549.3049.3449.1255.39K
Sep 4, 202649.4749.5449.3549.4249.21112.48K
Sep 3, 202649.5249.5749.4649.4949.2848.04K
Sep 2, 202649.4149.4549.3449.4249.2172.97K
Sep 1, 202649.5149.5148.7249.3849.17297.34K
Aug 31, 202649.5649.6049.4049.4649.2531.86K
Aug 28, 202649.8749.9249.7049.7149.2830.38K
Aug 27, 202649.8249.9549.8249.8749.4473.09K
Aug 26, 202649.9349.9549.8849.9549.5232.38K
Aug 25, 202649.9849.9849.8549.9349.50139.78K
Aug 24, 202649.8449.8449.7649.7749.3425.13K
Aug 21, 202649.8249.8249.7649.7749.3421.08K
Aug 20, 202649.8549.8749.7849.8649.43117.40K
Aug 19, 202649.8849.9949.6649.8949.46104.08K
Aug 18, 202649.8149.9149.7049.8349.40298.56K
Aug 17, 202649.8649.8749.3049.7649.3346.14K
Aug 14, 202649.9349.9749.7949.7949.3650.95K
Aug 13, 202649.8949.9249.8249.8249.3932.03K
Aug 12, 202649.8149.8149.7249.7249.2971.66K
Aug 11, 202649.8449.8449.6949.6949.26465.53K
Aug 10, 202649.9749.9749.6649.6949.26114.92K
Aug 7, 202649.8150.0249.8149.8749.4424.32K
Aug 6, 202650.1150.4749.3949.7849.3533.66K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Eaton Vance Mortgage Opportunities ETF Historical Prices

What is OHLC data for EVMO?

OHLC stands for Open, High, Low, Close - the four key price points for EVMO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EVMO?

The adjusted close price for EVMO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EVMO price history go?

EVMO historical price data is available from the ETF's inception on Mar 30, 1987. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EVMO data?

EVMO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EVMO?

Trading volume for EVMO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.