Eaton Vance Preferred Securities and Income ETF (EVPF)

NASDAQ: EVPF · Real-Time Price · USD

48.53

+0.21 (0.43%)

At close: Oct 15, 2026, 4:00 PM EDT

48.50

-0.03 (-0.06%)

After-hours: Oct 15, 2026, 4:15 PM EDT

EVPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.14	48.55	48.14	48.53	48.53	0.43%	10,356
Oct 14, 2026	48.23	48.36	48.16	48.32	48.32	-0.13%	68,557
Oct 13, 2026	48.03	48.45	48.03	48.38	48.38	0.23%	11,223
Oct 12, 2026	48.30	48.33	48.27	48.27	48.27	0.08%	5,284
Oct 9, 2026	48.28	48.47	48.19	48.23	48.23	-0.21%	37,470
Oct 8, 2026	48.25	48.38	48.10	48.33	48.33	0.36%	7,776
Oct 7, 2026	48.16	48.28	47.97	48.16	48.16	-0.37%	10,507
Oct 6, 2026	48.33	48.39	48.26	48.34	48.33	0.16%	8,660
Oct 5, 2026	48.38	48.38	48.19	48.26	48.26	0.06%	55,411
Oct 2, 2026	48.41	48.43	48.23	48.23	48.23	-0.12%	13,519
Oct 1, 2026	48.08	48.32	47.96	48.29	48.29	0.34%	73,307
Sep 30, 2026	48.30	48.30	48.04	48.12	48.12	-0.23%	15,731
Sep 29, 2026	48.60	48.60	48.42	48.47	48.23	-0.20%	34,395
Sep 28, 2026	48.77	48.80	48.57	48.57	48.32	-0.53%	18,024
Sep 25, 2026	48.74	49.04	48.74	48.83	48.58	-0.07%	12,059
Sep 24, 2026	48.82	48.94	48.73	48.86	48.61	-0.33%	7,384
Sep 23, 2026	49.23	49.27	48.97	49.02	48.77	-0.47%	48,053
Sep 22, 2026	49.56	49.78	49.19	49.25	49.00	-0.12%	115,431
Sep 21, 2026	49.40	49.44	49.26	49.31	49.06	0.08%	12,607
Sep 18, 2026	49.27	49.36	49.19	49.27	49.02	-0.06%	221,442
Sep 17, 2026	49.33	49.34	49.30	49.30	49.05	0.37%	673
Sep 16, 2026	49.03	49.15	49.03	49.11	48.87	0.33%	867
Sep 15, 2026	48.99	48.99	48.90	48.95	48.70	-0.08%	2,809
Sep 14, 2026	49.10	49.11	48.99	48.99	48.74	-0.36%	2,437
Sep 11, 2026	49.39	49.39	49.16	49.17	48.92	0.23%	2,690
Sep 10, 2026	49.24	49.24	49.06	49.06	48.81	-0.55%	4,611
Sep 9, 2026	49.85	49.85	49.33	49.33	49.08	-0.25%	12,537
Sep 8, 2026	49.72	49.72	49.40	49.45	49.20	-0.21%	10,526
Sep 4, 2026	49.90	49.90	49.56	49.56	49.31	0.13%	864
Sep 3, 2026	49.51	49.59	49.46	49.49	49.24	-0.01%	1,296
Sep 2, 2026	49.52	49.59	49.42	49.50	49.25	0.17%	41,239
Sep 1, 2026	49.56	49.66	49.42	49.42	49.17	-0.38%	2,508
Aug 31, 2026	49.67	49.68	49.61	49.61	49.36	-0.05%	13,592
Aug 28, 2026	49.94	49.96	49.88	49.88	49.38	-0.12%	5,851
Aug 27, 2026	49.86	50.08	49.86	49.94	49.44	0.24%	7,153
Aug 26, 2026	49.88	49.88	49.82	49.82	49.32	-0.17%	526
Aug 25, 2026	49.86	49.91	49.86	49.91	49.41	0.26%	1,422
Aug 24, 2026	49.82	49.90	49.78	49.78	49.28	0.02%	3,228
Aug 21, 2026	49.82	49.82	49.77	49.77	49.27	0.05%	321
Aug 20, 2026	49.98	49.98	49.69	49.74	49.24	-0.06%	10,407
Aug 19, 2026	50.17	50.17	49.77	49.77	49.27	0.14%	1,327
Aug 18, 2026	49.87	49.87	49.61	49.70	49.20	-0.05%	13,704
Aug 17, 2026	49.87	49.87	49.70	49.73	49.23	-0.33%	19,252
Aug 14, 2026	50.00	50.00	49.87	49.89	49.39	-0.07%	3,898
Aug 13, 2026	49.92	49.97	49.84	49.93	49.42	0.19%	2,696
Aug 12, 2026	49.90	49.92	49.83	49.83	49.33	0.10%	5,062
Aug 11, 2026	49.82	49.89	49.78	49.78	49.28	-0.15%	2,877
Aug 10, 2026	49.93	49.98	49.79	49.86	49.36	-0.35%	9,719
Aug 7, 2026	50.00	50.11	49.96	50.03	49.53	0.24%	10,018
Aug 6, 2026	49.96	50.02	49.91	49.91	49.41	-0.11%	41,435