Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
50.88
+0.02 (0.03%)
Dec 30, 2025, 4:00 PM EST - Market closed
EVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50.88 | 50.88 | 50.83 | 50.88 | 50.88 | 0.03% | 44,693 |
| Dec 29, 2025 | 50.85 | 50.88 | 50.83 | 50.86 | 50.86 | 0.05% | 14,813 |
| Dec 26, 2025 | 50.84 | 50.87 | 50.84 | 50.84 | 50.84 | 0.02% | 14,406 |
| Dec 24, 2025 | 50.83 | 50.84 | 50.83 | 50.83 | 50.83 | 0.07% | 2,069 |
| Dec 23, 2025 | 50.79 | 50.81 | 50.77 | 50.79 | 50.79 | -0.55% | 22,919 |
| Dec 22, 2025 | 51.09 | 51.20 | 51.07 | 51.07 | 50.79 | -0.04% | 32,521 |
| Dec 19, 2025 | 51.09 | 51.10 | 51.07 | 51.09 | 50.81 | 0.05% | 7,102 |
| Dec 18, 2025 | 51.08 | 51.08 | 51.05 | 51.07 | 50.78 | 0.03% | 15,692 |
| Dec 17, 2025 | 51.04 | 51.09 | 51.00 | 51.05 | 50.77 | 0.01% | 55,462 |
| Dec 16, 2025 | 51.06 | 51.07 | 51.04 | 51.05 | 50.76 | -0.04% | 29,340 |
| Dec 15, 2025 | 51.06 | 51.10 | 51.04 | 51.07 | 50.78 | 0.01% | 177,387 |
| Dec 12, 2025 | 51.01 | 51.08 | 51.01 | 51.06 | 50.78 | 0.04% | 21,317 |
| Dec 11, 2025 | 51.04 | 51.04 | 51.01 | 51.04 | 50.76 | 0.02% | 25,253 |
| Dec 10, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.75 | 0.06% | 20,255 |
| Dec 9, 2025 | 51.01 | 51.01 | 50.99 | 51.00 | 50.72 | - | 6,214 |
| Dec 8, 2025 | 50.99 | 51.02 | 50.98 | 51.00 | 50.72 | 0.01% | 21,081 |
| Dec 5, 2025 | 51.00 | 51.02 | 50.97 | 51.00 | 50.71 | 0.02% | 4,709 |
| Dec 4, 2025 | 50.98 | 51.00 | 50.96 | 50.99 | 50.70 | -0.01% | 4,120 |
| Dec 3, 2025 | 50.97 | 51.02 | 50.94 | 50.99 | 50.71 | 0.02% | 43,325 |
| Dec 2, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.70 | - | 19,409 |
| Dec 1, 2025 | 50.99 | 50.99 | 50.94 | 50.98 | 50.70 | 0.02% | 10,755 |
| Nov 28, 2025 | 50.95 | 50.98 | 50.94 | 50.97 | 50.69 | -0.31% | 13,110 |
| Nov 26, 2025 | 51.11 | 51.14 | 51.10 | 51.13 | 50.67 | -0.02% | 36,849 |
| Nov 25, 2025 | 51.18 | 51.18 | 51.12 | 51.14 | 50.68 | 0.03% | 5,536 |
| Nov 24, 2025 | 51.13 | 51.14 | 51.10 | 51.13 | 50.66 | 0.04% | 29,084 |
| Nov 21, 2025 | 51.14 | 51.14 | 51.08 | 51.11 | 50.64 | -0.01% | 43,956 |
| Nov 20, 2025 | 51.10 | 51.11 | 51.06 | 51.11 | 50.65 | 0.12% | 23,893 |
| Nov 19, 2025 | 51.06 | 51.08 | 51.03 | 51.05 | 50.59 | -0.02% | 23,856 |
| Nov 18, 2025 | 51.05 | 51.07 | 51.04 | 51.06 | 50.60 | 0.03% | 23,554 |
| Nov 17, 2025 | 51.02 | 51.06 | 51.02 | 51.04 | 50.58 | 0.04% | 19,146 |
| Nov 14, 2025 | 51.02 | 51.06 | 51.00 | 51.03 | 50.56 | -0.05% | 42,770 |
| Nov 13, 2025 | 51.04 | 51.06 | 50.98 | 51.05 | 50.59 | 0.06% | 81,138 |
| Nov 12, 2025 | 51.04 | 51.15 | 51.00 | 51.02 | 50.56 | 0.01% | 77,831 |
| Nov 11, 2025 | 51.04 | 51.04 | 51.01 | 51.02 | 50.55 | 0.01% | 6,776 |
| Nov 10, 2025 | 51.01 | 51.01 | 51.00 | 51.01 | 50.55 | -0.02% | 7,391 |
| Nov 7, 2025 | 51.01 | 51.03 | 50.97 | 51.02 | 50.56 | 0.08% | 17,842 |
| Nov 6, 2025 | 50.99 | 51.00 | 50.95 | 50.98 | 50.52 | 0.03% | 4,960 |
| Nov 5, 2025 | 50.94 | 50.99 | 50.94 | 50.97 | 50.50 | - | 5,732 |
| Nov 4, 2025 | 50.98 | 50.99 | 50.94 | 50.97 | 50.50 | 0.03% | 135,975 |
| Nov 3, 2025 | 50.96 | 50.98 | 50.93 | 50.95 | 50.49 | 0.04% | 28,878 |
| Oct 31, 2025 | 50.98 | 50.98 | 50.91 | 50.93 | 50.47 | -0.45% | 172,850 |
| Oct 30, 2025 | 51.14 | 51.16 | 51.08 | 51.16 | 50.50 | 0.08% | 11,222 |
| Oct 29, 2025 | 51.14 | 51.15 | 51.11 | 51.12 | 50.46 | -0.01% | 7,902 |
| Oct 28, 2025 | 51.09 | 51.13 | 51.08 | 51.13 | 50.47 | 0.05% | 16,846 |
| Oct 27, 2025 | 51.11 | 51.13 | 51.08 | 51.10 | 50.44 | -0.04% | 8,390 |
| Oct 24, 2025 | 51.09 | 51.13 | 51.09 | 51.12 | 50.46 | 0.06% | 22,462 |
| Oct 23, 2025 | 51.11 | 51.11 | 51.08 | 51.09 | 50.43 | - | 10,395 |
| Oct 22, 2025 | 51.06 | 51.11 | 51.06 | 51.09 | 50.43 | 0.01% | 9,330 |
| Oct 21, 2025 | 51.11 | 51.11 | 51.06 | 51.09 | 50.43 | 0.01% | 22,241 |
| Oct 20, 2025 | 51.09 | 51.10 | 51.07 | 51.08 | 50.43 | - | 9,830 |