Morgan Stanley ETF Trust (EVTR) Historical Stock Data
51.44 ↓0.11 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTR is down -0.07% a day on average. There have been 9 days where Morgan Stanley ETF Trust closed green and 21 days where EVTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.49 | 51.44 | ↓$0.05 (-0.10%) | 51.42 | 51.51 | 246.60K |
| 2025-12-11 | 51.67 | 51.55 | ↓$0.12 (-0.23%) | 51.55 | 51.67 | 340.89K |
| 2025-12-10 | 51.45 | 51.54 | ↑$0.09 (0.17%) | 51.37 | 51.58 | 258.04K |
| 2025-12-09 | 51.50 | 51.40 | ↓$0.10 (-0.19%) | 51.40 | 51.52 | 483.19K |
| 2025-12-08 | 51.53 | 51.41 | ↓$0.12 (-0.23%) | 51.40 | 51.53 | 251.70K |
| 2025-12-05 | 51.58 | 51.53 | ↓$0.05 (-0.10%) | 51.53 | 51.63 | 378.33K |
| 2025-12-04 | 51.68 | 51.64 | ↓$0.04 (-0.08%) | 51.60 | 51.73 | 379.65K |
| 2025-12-03 | 51.72 | 51.68 | ↓$0.04 (-0.08%) | 51.63 | 51.73 | 532.15K |
| 2025-12-02 | 51.54 | 51.60 | ↑$0.06 (0.12%) | 51.53 | 51.63 | 464.73K |
| 2025-12-01 | 51.56 | 51.60 | ↑$0.04 (0.08%) | 51.55 | 51.64 | 285.94K |
| 2025-11-28 | 51.81 | 51.74 | ↓$0.07 (-0.14%) | 51.70 | 51.81 | 91.12K |
| 2025-11-26 | 51.93 | 52.00 | ↑$0.07 (0.13%) | 51.87 | 52.00 | 576.03K |
| 2025-11-25 | 51.89 | 51.89 | ↑$0.00 (0.00%) | 51.85 | 51.98 | 681.31K |
| 2025-11-24 | 51.78 | 51.77 | ↓$0.01 (-0.02%) | 51.73 | 51.82 | 456.60K |
| 2025-11-21 | 51.72 | 51.70 | ↓$0.02 (-0.04%) | 51.62 | 51.72 | 696.52K |
| 2025-11-20 | 51.64 | 51.60 | ↓$0.04 (-0.08%) | 51.55 | 51.64 | 607.91K |
| 2025-11-19 | 51.61 | 51.53 | ↓$0.08 (-0.16%) | 51.49 | 51.65 | 791.44K |
| 2025-11-18 | 51.60 | 51.53 | ↓$0.07 (-0.14%) | 51.50 | 51.66 | 634.56K |
| 2025-11-17 | 51.49 | 51.49 | ↑$0.00 (0.00%) | 51.47 | 51.56 | 0.90M |
| 2025-11-14 | 51.64 | 51.45 | ↓$0.19 (-0.37%) | 51.45 | 51.64 | 560.76K |
| 2025-11-13 | 51.65 | 51.57 | ↓$0.08 (-0.15%) | 51.55 | 51.65 | 351.30K |
| 2025-11-12 | 51.71 | 51.70 | ↓$0.01 (-0.02%) | 51.66 | 51.72 | 521.07K |
| 2025-11-11 | 51.60 | 51.64 | ↑$0.04 (0.08%) | 51.60 | 51.71 | 251.07K |
| 2025-11-10 | 51.60 | 51.51 | ↓$0.09 (-0.17%) | 51.51 | 51.60 | 306.84K |
| 2025-11-07 | 51.56 | 51.57 | ↑$0.01 (0.02%) | 51.54 | 51.63 | 292.63K |
| 2025-11-06 | 51.61 | 51.55 | ↓$0.06 (-0.12%) | 51.53 | 51.87 | 591.37K |
| 2025-11-05 | 51.53 | 51.42 | ↓$0.11 (-0.21%) | 51.41 | 51.55 | 271.27K |
| 2025-11-04 | 51.54 | 51.52 | ↓$0.02 (-0.05%) | 51.50 | 51.59 | 278.99K |
| 2025-11-03 | 51.53 | 51.53 | ↑$0.00 (0.00%) | 51.47 | 51.54 | 417.74K |
| 2025-10-31 | 51.65 | 51.55 | ↓$0.10 (-0.18%) | 51.55 | 51.66 | 682.59K |
Create an account or log in to view more rows.
$EVTR Holding Strong since January ??????????
$EVTR Good morning gang!
$EVTR get over the hump
$EVTR The squeeze is coming
$EVTR fuck all u greedy bulls
$EVTR PT?
$EVTR Same thing
different day
$EVTR more calls coming in
$EVTR Moon soon
$EVTR Like if the Hedgies are fucked