NYSE · ETV · stock
Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV) stock price history
Every NYSE trading session of Eaton Vance Tax-Managed Buy-Write Opportunities Fund from Jun 28, 2005 to Sep 28, 2026: 5,346 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.
ETV adjusted close, 2005 to 2026
- $15.49
- All time high, 2026
- $15.49
- 52 week high, $12.78 low
- 5,346
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ETV key facts
- Eaton Vance Tax-Managed Buy-Write Opportunities Fund (ETV) closed at $14.92 on Sep 28, 2026 on NYSE.
- ETV's all time high close is $15.49, set on Aug 28, 2026; its all time low close is $1.48 on Nov 20, 2008.
- ETV's 52 week range is $12.78 to $15.49.
- ETV returned +13.6% over the year to Sep 28, 2026 and +41.2% over five years.
- Over ten years ETV returned +135%, +8.9% a year compounded.
- ETV's deepest drawdown was -52.1% from Jun 19, 2007 to Nov 20, 2008.
- DataCedar holds 5,346 daily sessions of ETV history from Jun 28, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETV price chart, 2005 to 2026
ETV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +3.0% |
| 6 months | +15.4% |
| Year to date | +7.9% |
| 1 year | +13.6% |
| 3 years | +59.8% |
| 5 years | +41.2% |
| 10 years | +135.0% |
| Since Jun 28, 2005 | +491.9% |
| Compound annual growth, 21.3 years | +8.7% |
ETV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.49 on Aug 28, 2026
- All time low close
- $1.48 on Nov 20, 2008
- 52 week high
- $15.49 on Aug 28, 2026
- 52 week low
- $12.78 on Mar 30, 2026
- Deepest drawdown
- -52.1% from Jun 19, 2007 to Nov 20, 2008, recovered Sep 17, 2009
- Best single session
- +18.4% on Oct 13, 2008
- Worst single session
- -16.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2005
- 5.9×
- Best calendar year
- 2009, +70%
- Worst calendar year
- 2008, -31%
ETV 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. 2005 starts on Jun 28, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.76 | $15.49 | $12.78 | $14.92 | +9.0% | 33.3M | 185 |
| 2025 | $12.61 | $13.87 | $9.51 | $13.69 | +8.6% | 52.5M | 250 |
| 2024 | $9.78 | $12.75 | $9.72 | $12.61 | +27.7% | 51M | 252 |
| 2023 | $9.00 | $10.41 | $8.72 | $9.88 | +10.0% | 61.3M | 250 |
| 2022 | $11.21 | $11.27 | $8.67 | $8.98 | -19.7% | 79.8M | 251 |
| 2021 | $9.45 | $11.26 | $9.16 | $11.19 | +18.4% | 67.9M | 252 |
| 2020 | $8.35 | $9.51 | $4.93 | $9.45 | +13.0% | 87.9M | 253 |
| 2019 | $6.83 | $8.44 | $6.82 | $8.36 | +21.3% | 58.4M | 252 |
| 2018 | $7.21 | $8.11 | $6.33 | $6.89 | -4.3% | 63.3M | 251 |
| 2017 | $6.41 | $7.23 | $6.37 | $7.20 | +13.0% | 40.8M | 251 |
| 2016 | $5.97 | $6.53 | $5.02 | $6.37 | +6.2% | 40.9M | 252 |
| 2015 | $5.11 | $6.06 | $4.64 | $6.00 | +18.9% | 40.6M | 252 |
| 2014 | $4.57 | $5.47 | $4.45 | $5.05 | +9.9% | 50.4M | 252 |
| 2013 | $3.75 | $4.68 | $3.75 | $4.59 | +23.9% | 51.8M | 252 |
| 2012 | $3.16 | $3.82 | $3.12 | $3.71 | +18.3% | 51.2M | 250 |
| 2011 | $3.14 | $3.28 | $2.59 | $3.13 | -0.0% | 59.4M | 252 |
| 2010 | $3.25 | $3.26 | $2.48 | $3.13 | -2.9% | 51.7M | 252 |
| 2009 | $1.91 | $3.31 | $1.59 | $3.23 | +70.3% | 48.8M | 252 |
| 2008 | $2.75 | $2.96 | $1.22 | $1.90 | -30.8% | 45.3M | 253 |
| 2007 | $2.97 | $3.11 | $2.23 | $2.74 | -8.0% | 44.6M | 251 |
| 2006 | $2.34 | $3.00 | $2.34 | $2.98 | +26.7% | 43M | 251 |
| 2005 | $2.52 | $2.61 | $2.26 | $2.35 | n/a | 19.7M | 130 |
ETV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.92 | -2.9% |
| August 2026 | $15.37 | +4.8% |
| July 2026 | $14.66 | -0.8% |
| June 2026 | $14.78 | +0.5% |
| May 2026 | $14.70 | +2.7% |
| April 2026 | $14.32 | +7.6% |
| March 2026 | $13.31 | -5.9% |
| February 2026 | $14.14 | +0.5% |
| January 2026 | $14.07 | +2.7% |
| December 2025 | $13.69 | -0.3% |
| November 2025 | $13.74 | +0.3% |
| October 2025 | $13.69 | +2.9% |
About the ETV data
Daily bars. 5,346 sessions from Jun 28, 2005 to Sep 28, 2026, one row per NYSE 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 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 Jun 28, 2005, 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/ETV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETSS Energy Transition Special Opportunities
- ETSS.U Energy Transition Special Opportunities Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- ETSS.W Energy Transition Special Opportunities Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- ETSY Etsy INC
- ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
- ETX Eaton Vance Municipal Income 2028 Term Trust
- ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
- EVAC EQV Ventures Acquisition Corp. II
Common questions
ETV share price history
