Morgan Stanley ETF Trust (EVHY) Historical Stock Data

52.99 ↓0.02 (-0.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EVHY is up 0.03% a day on average. There have been 17 days where Morgan Stanley ETF Trust closed green and 13 days where EVHY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	53.01	52.99	↓$0.02 (-0.04%)	52.99	53.03	1.56K
2025-12-24	52.87	53.01	↑$0.14 (0.27%)	52.87	53.06	2.19K
2025-12-23	52.86	52.93	↑$0.07 (0.12%)	52.86	52.94	5.74K
2025-12-22	53.51	53.49	↓$0.02 (-0.04%)	53.45	53.51	2.25K
2025-12-19	53.52	53.48	↓$0.04 (-0.07%)	53.46	53.54	3.29K
2025-12-18	53.44	53.50	↑$0.06 (0.12%)	53.44	53.50	2.35K
2025-12-17	53.34	53.37	↑$0.03 (0.05%)	53.32	53.37	2.57K
2025-12-16	53.37	53.41	↑$0.04 (0.07%)	53.36	53.41	5.97K
2025-12-15	53.35	53.37	↑$0.02 (0.03%)	53.32	53.37	547
2025-12-12	53.37	53.31	↓$0.06 (-0.11%)	53.31	53.39	2.26K
2025-12-11	53.40	53.39	↓$0.01 (-0.02%)	53.36	53.41	5K
2025-12-10	53.25	53.40	↑$0.15 (0.27%)	53.25	53.40	1.85K
2025-12-09	53.29	53.24	↓$0.05 (-0.09%)	53.24	53.29	538
2025-12-08	53.36	53.29	↓$0.07 (-0.13%)	53.26	53.36	1.15K
2025-12-05	53.37	53.40	↑$0.04 (0.07%)	53.32	53.40	10.95K
2025-12-04	53.30	53.37	↑$0.07 (0.12%)	53.30	53.38	221.41K
2025-12-03	53.35	53.40	↑$0.05 (0.09%)	53.35	53.42	0.97K
2025-12-02	53.31	53.31	↑$0.00 (0.00%)	53.31	53.31	112
2025-12-01	53.19	53.24	↑$0.05 (0.09%)	53.19	53.33	8.03K
2025-11-28	53.31	53.31	↓$0.01 (-0.01%)	53.31	53.32	1.26K
2025-11-26	53.51	53.58	↑$0.07 (0.13%)	53.51	53.58	1.13K
2025-11-25	53.33	53.51	↑$0.18 (0.35%)	53.33	53.52	2.17K
2025-11-24	53.28	53.29	↑$0.01 (0.02%)	53.28	53.34	2.03K
2025-11-21	53.12	53.17	↑$0.05 (0.09%)	53.12	53.17	1.39K
2025-11-20	53.19	53.03	↓$0.16 (-0.31%)	53.03	53.24	4.01K
2025-11-19	53.03	53.02	↓$0.01 (-0.03%)	53.02	53.11	1.56K
2025-11-18	52.94	52.97	↑$0.03 (0.05%)	52.94	53.02	1.47K
2025-11-17	53.04	52.97	↓$0.07 (-0.14%)	52.95	53.04	1.61K
2025-11-14	53.09	53.04	↓$0.05 (-0.09%)	53.04	53.09	327
2025-11-13	53.04	53.03	↓$0.01 (-0.02%)	52.99	53.04	775