Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NYSE
Morgan Stanley ETF Trust (EVTR)
Morgan Stanley ETF Trust (EVTR) Historical

EVTR Morgan Stanley ETF Trust

50.34

0.01 (0.02%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

EVTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	50.34	0.01	0.02%	50.35	50.37	50.27	62,910
Jul 19 2024	50.33	-0.13	-0.26%	50.46	50.46	50.26	46,515
Jul 18 2024	50.46	-0.12	-0.24%	50.39	50.51	50.38	47,199
Jul 17 2024	50.58	0.10	0.20%	50.39	50.58	50.3845	47,855
Jul 16 2024	50.48	0.11	0.22%	50.33	50.49	50.33	31,013
Jul 15 2024	50.37	-0.07	-0.14%	50.33	50.45	50.33	39,462
Jul 12 2024	50.44	0.13	0.26%	50.31	50.44	50.31	33,269
Jul 11 2024	50.31	0.27	0.54%	50.27	50.35	50.2567	33,892
Jul 10 2024	50.04	0.04	0.08%	50.03	50.0401	49.96	29,497
Jul 09 2024	50.00	-0.05	-0.10%	49.96	50.00	49.92	39,030
Jul 08 2024	50.05	0.07	0.14%	49.97	50.06	49.94	39,709
Jul 05 2024	49.98	0.28	0.56%	49.81	49.98	49.81	20,539
Jul 03 2024	49.70	0.25	0.51%	49.58	49.70	49.57	9,912
Jul 02 2024	49.45	0.02	0.04%	49.48	49.55	49.41	48,623
Jul 01 2024	49.43	-0.54	-1.08%	49.40	49.74	49.34	49,531
Jun 28 2024	49.97	0.00	0.00%	49.97	49.97	49.97	0
Jun 27 2024	49.97	0.02	0.04%	49.90	50.01	49.90	32,591
Jun 26 2024	49.95	-0.15	-0.30%	49.91	49.96	49.91	30,114
Jun 25 2024	50.10	0.04	0.08%	50.06	50.1999	50.0258	38,131
Jun 24 2024	50.06	-0.02	-0.04%	50.00	50.08	50.00	34,104
Jun 21 2024	50.08	0.10	0.20%	49.98	50.08	49.98	40,839
Jun 20 2024	49.98	-0.05	-0.10%	49.83	50.05	49.70	100,251
Jun 18 2024	50.03	0.08	0.16%	49.91	50.065	49.91	78,690
Jun 17 2024	49.95	-0.15	-0.30%	50.05	50.05	49.9101	65,924
Jun 14 2024	50.10	0.09	0.18%	50.09	50.20	50.07	41,930
Jun 13 2024	50.01	0.26	0.52%	49.96	50.05	49.96	8,744
Jun 12 2024	49.75	0.23	0.46%	49.52	49.98	49.52	23,596
Jun 11 2024	49.52	0.13	0.26%	49.36	49.55	49.36	28,857
Jun 10 2024	49.39	-0.09	-0.19%	49.35	49.3913	49.31	6,377
Jun 07 2024	49.4848	-0.34	-0.68%	49.51	49.54	49.4501	43,043
Jun 06 2024	49.825	0.04	0.07%	49.75	49.85	49.75	10,363
Jun 05 2024	49.79	0.16	0.32%	49.76	49.8096	49.64	15,197
Jun 04 2024	49.63	0.20	0.40%	49.56	49.69	49.56	26,049
Jun 03 2024	49.43	0.29	0.59%	49.27	49.49	49.27	7,614
May 31 2024	49.14	-0.03	-0.06%	49.13	49.23	49.13	32,180
May 30 2024	49.17	0.07	0.15%	49.19	49.2398	49.17	21,436
May 29 2024	49.096	-0.17	-0.35%	49.15	49.15	49.0309	18,986
May 28 2024	49.27	-0.15	-0.30%	49.38	49.45	49.27	39,574
May 24 2024	49.42	0.03	0.06%	49.39	49.4599	49.39	6,089
May 23 2024	49.39	-0.15	-0.30%	49.45	49.53	49.34	38,969
May 22 2024	49.54	-0.02	-0.04%	49.50	49.59	49.4964	17,841
May 21 2024	49.56	0.08	0.16%	49.58	49.60	49.55	17,965
May 20 2024	49.48	-0.05	-0.10%	49.44	49.49	49.44	13,071
May 17 2024	49.53	-0.11	-0.22%	49.55	49.57	49.5075	22,469
May 16 2024	49.64	-0.08	-0.16%	49.64	49.72	49.62	47,845
May 15 2024	49.72	0.35	0.71%	49.65	49.76	49.63	31,333
May 14 2024	49.37	0.14	0.28%	49.32	49.3909	49.31	43,203
May 13 2024	49.23	-0.02	-0.04%	49.30	49.325	49.23	39,188
May 10 2024	49.25	-0.12	-0.24%	49.28	49.288	49.245	45,940
May 09 2024	49.37	0.16	0.33%	49.15	49.40	49.15	10,719
May 08 2024	49.21	-0.11	-0.22%	49.20	49.25	49.185	22,293
May 07 2024	49.32	0.13	0.26%	49.15	49.34	49.15	25,032
May 06 2024	49.19	0.12	0.24%	49.00	49.21	49.00	24,980
May 03 2024	49.07	0.22	0.45%	49.20	49.21	48.85	66,839
May 02 2024	48.85	0.21	0.43%	48.70	48.90	48.60	77,737
May 01 2024	48.64	0.11	0.24%	48.63	48.655	48.54	27,724
Apr 30 2024	48.5251	-0.30	-0.62%	48.58	48.58	48.52	21,228
Apr 29 2024	48.8262	0.09	0.18%	48.86	48.9199	48.8003	21,342
Apr 26 2024	48.74	0.05	0.10%	48.62	48.78	48.62	26,802
Apr 25 2024	48.69	-0.06	-0.12%	48.58	48.73	48.58	40,041
Apr 24 2024	48.75	-0.20	-0.41%	48.83	48.83	48.70	28,886

Morgan Stanley ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions