Eaton Vance Preferred Securities and Income ETF (EVPF)
NASDAQ: EVPF · Real-Time Price · USD
50.52
+0.01 (0.02%)
Apr 27, 2026, 4:00 PM EDT - Market closed
EVPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.48 | 50.52 | 50.48 | 50.52 | 50.52 | 0.03% | 3,101 |
| Apr 24, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.13% | 2 |
| Apr 23, 2026 | 50.45 | 50.50 | 50.44 | 50.44 | 50.44 | -0.11% | 1,102 |
| Apr 22, 2026 | 50.75 | 50.75 | 50.45 | 50.50 | 50.50 | 0.40% | 11,263 |
| Apr 21, 2026 | 50.39 | 50.41 | 50.29 | 50.29 | 50.29 | -0.29% | 2,664 |
| Apr 20, 2026 | 50.45 | 50.50 | 50.43 | 50.44 | 50.44 | -0.03% | 3,462 |
| Apr 17, 2026 | 50.41 | 50.57 | 50.41 | 50.46 | 50.46 | 0.55% | 2,297 |
| Apr 16, 2026 | 50.25 | 50.32 | 50.11 | 50.18 | 50.18 | -0.15% | 5,586 |
| Apr 15, 2026 | 50.20 | 50.26 | 50.16 | 50.26 | 50.26 | 0.18% | 723 |
| Apr 14, 2026 | 50.23 | 50.26 | 50.17 | 50.17 | 50.17 | -0.05% | 38,286 |
| Apr 13, 2026 | 50.17 | 50.23 | 50.17 | 50.19 | 50.19 | 0.16% | 13,182 |
| Apr 10, 2026 | 50.16 | 50.19 | 50.11 | 50.11 | 50.11 | 0.01% | 1,283 |
| Apr 9, 2026 | 50.05 | 50.11 | 50.05 | 50.11 | 50.11 | 0.34% | 178 |
| Apr 8, 2026 | 50.58 | 50.58 | 49.87 | 49.94 | 49.94 | 0.70% | 73,156 |
| Apr 7, 2026 | 49.53 | 49.59 | 49.48 | 49.59 | 49.59 | 0.18% | 4,813 |
| Apr 6, 2026 | 49.93 | 49.93 | 49.50 | 49.50 | 49.50 | - | 3,089 |
| Apr 2, 2026 | 49.51 | 49.57 | 49.50 | 49.50 | 49.50 | 0.07% | 2,421 |
| Apr 1, 2026 | 49.48 | 49.68 | 49.40 | 49.47 | 49.47 | 0.44% | 69,645 |
| Mar 31, 2026 | 49.22 | 49.47 | 49.16 | 49.25 | 49.25 | 0.13% | 31,877 |
| Mar 30, 2026 | 49.27 | 49.36 | 49.19 | 49.19 | 49.03 | 0.34% | 3,231 |
| Mar 27, 2026 | 49.40 | 49.40 | 49.02 | 49.02 | 48.86 | -0.82% | 5,304 |
| Mar 26, 2026 | 49.50 | 49.50 | 49.43 | 49.43 | 49.27 | -0.25% | 5,934 |
| Mar 25, 2026 | 49.63 | 49.65 | 49.55 | 49.55 | 49.39 | 0.26% | 54,586 |
| Mar 24, 2026 | 49.43 | 49.52 | 49.41 | 49.42 | 49.27 | -0.04% | 4,602 |
| Mar 23, 2026 | 49.51 | 49.51 | 49.44 | 49.44 | 49.28 | -0.11% | 170 |
| Mar 20, 2026 | 49.77 | 49.77 | 49.50 | 49.50 | 49.34 | -0.61% | 2,832 |
| Mar 19, 2026 | 49.81 | 49.81 | 49.79 | 49.80 | 49.64 | 0.03% | 200 |
| Mar 18, 2026 | 49.92 | 49.94 | 49.79 | 49.79 | 49.63 | -0.21% | 50,941 |
| Mar 17, 2026 | 49.85 | 49.96 | 49.85 | 49.89 | 49.73 | 0.26% | 2,284 |
| Mar 16, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.61 | 0.04% | 2 |
| Mar 13, 2026 | 49.76 | 49.76 | 49.75 | 49.75 | 49.59 | -0.09% | 770 |
| Mar 12, 2026 | 49.93 | 49.93 | 49.77 | 49.79 | 49.63 | -0.41% | 1,430 |
| Mar 11, 2026 | 49.87 | 50.08 | 49.86 | 50.00 | 49.84 | -0.14% | 41,135 |
| Mar 10, 2026 | 50.08 | 50.08 | 50.07 | 50.07 | 49.91 | 0.10% | 10,753 |
| Mar 9, 2026 | 49.71 | 50.02 | 49.69 | 50.02 | 49.86 | -0.04% | 818 |
| Mar 6, 2026 | 49.91 | 50.05 | 49.91 | 50.04 | 49.88 | -0.34% | 966 |