Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
51.02
+0.02 (0.04%)
Sep 9, 2025, 12:12 PM - Market open
EVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.00 | 51.04 | 50.99 | 51.00 | 51.00 | -0.01% | 7,030 |
| Sep 5, 2025 | 51.03 | 51.03 | 50.98 | 51.01 | 51.01 | 0.13% | 12,105 |
| Sep 4, 2025 | 50.96 | 50.97 | 50.92 | 50.94 | 50.94 | 0.04% | 12,735 |
| Sep 3, 2025 | 50.93 | 50.96 | 50.90 | 50.92 | 50.92 | 0.01% | 16,735 |
| Sep 2, 2025 | 50.89 | 50.92 | 50.89 | 50.92 | 50.92 | 0.03% | 6,436 |
| Aug 29, 2025 | 50.90 | 50.93 | 50.88 | 50.90 | 50.90 | -0.31% | 5,739 |
| Aug 28, 2025 | 51.08 | 51.09 | 51.05 | 51.06 | 50.87 | -0.05% | 118,134 |
| Aug 27, 2025 | 51.09 | 51.20 | 51.06 | 51.09 | 50.90 | - | 14,570 |
| Aug 26, 2025 | 51.08 | 51.09 | 51.08 | 51.09 | 50.90 | 0.06% | 914 |
| Aug 25, 2025 | 51.03 | 51.08 | 51.03 | 51.06 | 50.87 | 0.03% | 10,534 |
| Aug 22, 2025 | 51.02 | 51.07 | 51.00 | 51.04 | 50.85 | 0.02% | 7,582 |
| Aug 21, 2025 | 51.02 | 51.07 | 50.99 | 51.03 | 50.84 | 0.04% | 54,060 |
| Aug 20, 2025 | 51.01 | 51.07 | 51.01 | 51.01 | 50.82 | -0.25% | 46,522 |
| Aug 19, 2025 | 51.04 | 51.14 | 50.99 | 51.14 | 50.95 | 0.23% | 20,981 |
| Aug 18, 2025 | 51.02 | 51.05 | 51.00 | 51.03 | 50.84 | -0.01% | 21,754 |
| Aug 15, 2025 | 51.00 | 51.05 | 50.98 | 51.03 | 50.84 | 0.04% | 20,955 |
| Aug 14, 2025 | 51.00 | 51.01 | 50.95 | 51.01 | 50.82 | -0.04% | 23,579 |
| Aug 13, 2025 | 50.99 | 51.03 | 50.99 | 51.03 | 50.84 | 0.16% | 17,909 |
| Aug 12, 2025 | 50.91 | 50.98 | 50.91 | 50.95 | 50.76 | - | 21,638 |
| Aug 11, 2025 | 50.96 | 50.96 | 50.91 | 50.95 | 50.76 | - | 15,527 |
| Aug 8, 2025 | 50.87 | 50.95 | 50.87 | 50.95 | 50.76 | 0.06% | 27,049 |
| Aug 7, 2025 | 50.90 | 50.92 | 50.89 | 50.92 | 50.73 | 0.02% | 16,646 |
| Aug 6, 2025 | 50.85 | 50.91 | 50.85 | 50.91 | 50.72 | 0.02% | 8,060 |
| Aug 5, 2025 | 50.89 | 50.90 | 50.82 | 50.90 | 50.71 | 0.08% | 36,002 |
| Aug 4, 2025 | 50.85 | 50.89 | 50.84 | 50.86 | 50.67 | 0.04% | 5,487 |
| Aug 1, 2025 | 50.83 | 50.89 | 50.83 | 50.84 | 50.65 | 0.06% | 28,423 |
| Jul 31, 2025 | 50.81 | 50.81 | 50.77 | 50.81 | 50.62 | -0.39% | 2,496 |
| Jul 30, 2025 | 51.00 | 51.02 | 50.96 | 51.01 | 50.63 | 0.10% | 13,995 |
| Jul 29, 2025 | 51.01 | 51.01 | 50.95 | 50.96 | 50.58 | -0.06% | 12,155 |
| Jul 28, 2025 | 50.99 | 51.01 | 50.94 | 50.99 | 50.61 | 0.08% | 9,863 |
| Jul 25, 2025 | 50.94 | 50.99 | 50.85 | 50.95 | 50.57 | 0.01% | 20,046 |
| Jul 24, 2025 | 50.95 | 50.97 | 50.92 | 50.95 | 50.56 | -0.01% | 2,386 |
| Jul 23, 2025 | 50.96 | 50.98 | 50.93 | 50.95 | 50.57 | 0.06% | 4,598 |
| Jul 22, 2025 | 50.92 | 50.97 | 50.86 | 50.92 | 50.54 | -0.08% | 85,042 |
| Jul 21, 2025 | 50.96 | 50.97 | 50.94 | 50.96 | 50.58 | 0.04% | 5,288 |
| Jul 18, 2025 | 50.90 | 50.95 | 50.90 | 50.94 | 50.56 | 0.08% | 11,447 |
| Jul 17, 2025 | 50.93 | 50.93 | 50.88 | 50.90 | 50.52 | - | 23,862 |
| Jul 16, 2025 | 50.92 | 50.92 | 50.89 | 50.90 | 50.52 | - | 9,259 |
| Jul 15, 2025 | 50.86 | 50.90 | 50.85 | 50.90 | 50.52 | 0.04% | 12,987 |
| Jul 14, 2025 | 50.86 | 50.91 | 50.85 | 50.88 | 50.50 | -0.02% | 9,627 |
| Jul 11, 2025 | 50.84 | 50.99 | 50.84 | 50.89 | 50.51 | 0.04% | 13,395 |
| Jul 10, 2025 | 50.86 | 50.87 | 50.86 | 50.87 | 50.49 | 0.06% | 2,527 |
| Jul 9, 2025 | 50.85 | 50.86 | 50.84 | 50.84 | 50.46 | -0.02% | 6,785 |
| Jul 8, 2025 | 50.86 | 50.86 | 50.84 | 50.85 | 50.47 | -0.01% | 124,899 |
| Jul 7, 2025 | 50.84 | 50.87 | 50.83 | 50.86 | 50.47 | 0.02% | 14,769 |
| Jul 3, 2025 | 50.88 | 50.88 | 50.83 | 50.85 | 50.46 | -0.03% | 10,773 |
| Jul 2, 2025 | 50.85 | 50.97 | 50.78 | 50.86 | 50.48 | 0.04% | 24,639 |
| Jul 1, 2025 | 50.84 | 50.86 | 50.81 | 50.84 | 50.46 | 0.06% | 26,058 |
| Jun 30, 2025 | 50.81 | 50.84 | 50.79 | 50.81 | 50.43 | -0.31% | 20,376 |
| Jun 27, 2025 | 51.04 | 51.06 | 50.95 | 50.97 | 50.40 | -0.02% | 129,637 |