NYSE Arca · EVMO · ETF
Eaton Vance Mortgage Opportunities ETF (EVMO) ETF price history
Every NYSE Arca trading session of Eaton Vance Mortgage Opportunities ETF from Aug 4, 2025 to Sep 28, 2026: 290 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVMO adjusted close, 2025 to 2026
- $50.30
- All time high, 2026
- $50.78
- 52 week high, $48.23 low
- 290
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
EVMO key facts
- Eaton Vance Mortgage Opportunities ETF (EVMO) closed at $48.34 on Sep 28, 2026 on NYSE Arca.
- EVMO's all time high close is $50.30, set on Feb 27, 2026; its all time low close is $47.72 on Aug 11, 2025.
- EVMO's 52 week range is $48.23 to $50.78.
- EVMO returned -0.3% over the year to Sep 28, 2026.
- Since Aug 4, 2025 EVMO returned +1%, +0.8% a year compounded.
- EVMO's deepest drawdown was -3.9% from Feb 27, 2026 to Sep 28, 2026.
- DataCedar holds 290 daily sessions of EVMO history from Aug 4, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EVMO price chart, 2025 to 2026
EVMO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -3.7% |
| 6 months | -2.0% |
| Year to date | -2.1% |
| 1 year | -0.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 4, 2025 | +1.0% |
| Compound annual growth, 1.1 years | +0.8% |
EVMO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.30 on Feb 27, 2026
- All time low close
- $47.72 on Aug 11, 2025
- 52 week high
- $50.78 on Jun 17, 2026
- 52 week low
- $48.23 on Sep 28, 2026
- Deepest drawdown
- -3.9% from Feb 27, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +0.5% on May 20, 2026
- Worst single session
- -0.7% on Jul 31, 2026
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 50%
EVMO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 4, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.48 | $50.78 | $48.23 | $48.34 | -2.3% | 15M | 185 |
| 2025 | $47.86 | $50.27 | $47.17 | $49.48 | n/a | 9.7M | 105 |
EVMO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.34 | -2.3% |
| August 2026 | $49.46 | -0.2% |
| July 2026 | $49.58 | -0.8% |
| June 2026 | $49.99 | +0.0% |
| May 2026 | $49.99 | +0.3% |
| April 2026 | $49.85 | +0.4% |
| March 2026 | $49.66 | -1.3% |
| February 2026 | $50.30 | +1.2% |
| January 2026 | $49.70 | +0.5% |
| December 2025 | $49.48 | +0.4% |
| November 2025 | $49.28 | +0.6% |
| October 2025 | $48.96 | +0.5% |
About the EVMO data
Daily bars. 290 sessions from Aug 4, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EVMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EUSB iShares ESG Advanced Universal USD Bond ETF
- EVHY Eaton Vance High Yield ETF
- EVIM Eaton Vance Intermediate Municipal Income ETF
- EVLN Eaton Vance Floating-Rate ETF
- EVMU Direxion Daily Ether Bull 2X ETF
- EVNT AltShares Event-Driven ETF
- EVSB Eaton Vance Ultra-Short Income ETF
- EVSM Eaton Vance Short Duration Municipal Income ETF
Common questions
EVMO share price history
