Skip to main content
logo
Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
50.98
-0.01 (-0.01%)
Dec 5, 2025, 2:11 PM EST - Market open

EVSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.0051.0051.0050.98--0.01%925
Dec 4, 202550.9851.0050.9650.9950.99-0.01%4,120
Dec 3, 202550.9751.0250.9450.9950.990.02%43,325
Dec 2, 202551.0051.0050.9750.9850.98-19,409
Dec 1, 202550.9950.9950.9450.9850.980.02%10,755
Nov 28, 202550.9550.9850.9450.9750.97-0.31%13,110
Nov 26, 202551.1151.1451.1051.1350.95-0.02%36,849
Nov 25, 202551.1851.1851.1251.1450.960.03%5,536
Nov 24, 202551.1351.1451.1051.1350.940.04%29,084
Nov 21, 202551.1451.1451.0851.1150.92-0.01%43,956
Nov 20, 202551.1051.1151.0651.1150.930.12%23,893
Nov 19, 202551.0651.0851.0351.0550.87-0.02%23,856
Nov 18, 202551.0551.0751.0451.0650.880.03%23,554
Nov 17, 202551.0251.0651.0251.0450.860.04%19,146
Nov 14, 202551.0251.0651.0051.0350.84-0.05%42,770
Nov 13, 202551.0451.0650.9851.0550.870.06%81,138
Nov 12, 202551.0451.1551.0051.0250.840.01%77,831
Nov 11, 202551.0451.0451.0151.0250.830.01%6,776
Nov 10, 202551.0151.0151.0051.0150.83-0.02%7,391
Nov 7, 202551.0151.0350.9751.0250.840.08%17,842
Nov 6, 202550.9951.0050.9550.9850.800.03%4,960
Nov 5, 202550.9450.9950.9450.9750.78-5,732
Nov 4, 202550.9850.9950.9450.9750.780.03%135,975
Nov 3, 202550.9650.9850.9350.9550.770.04%28,878
Oct 31, 202550.9850.9850.9150.9350.75-0.45%172,850
Oct 30, 202551.1451.1651.0851.1650.790.08%11,222
Oct 29, 202551.1451.1551.1151.1250.75-0.01%7,902
Oct 28, 202551.0951.1351.0851.1350.750.05%16,846
Oct 27, 202551.1151.1351.0851.1050.73-0.04%8,390
Oct 24, 202551.0951.1351.0951.1250.750.06%22,462
Oct 23, 202551.1151.1151.0851.0950.72-10,395
Oct 22, 202551.0651.1151.0651.0950.720.01%9,330
Oct 21, 202551.1151.1151.0651.0950.710.01%22,241
Oct 20, 202551.0951.1051.0751.0850.71-9,830
Oct 17, 202551.0951.1551.0451.0850.710.04%19,765
Oct 16, 202551.0251.0851.0251.0650.69-11,124
Oct 15, 202551.0351.1351.0151.0650.690.05%20,733
Oct 14, 202551.0451.0850.9951.0450.660.02%10,171
Oct 13, 202551.0451.1451.0051.0350.650.03%8,893
Oct 10, 202550.9951.0350.9951.0150.640.07%6,198
Oct 9, 202550.9851.0450.9650.9850.60-0.02%11,324
Oct 8, 202551.0151.1050.9750.9950.61-13,175
Oct 7, 202550.9851.0450.9650.9950.610.03%16,347
Oct 6, 202550.9851.0350.9550.9750.60-0.05%86,188
Oct 3, 202551.0251.0250.9851.0050.63-0.02%17,135
Oct 2, 202550.9851.0150.9551.0150.640.06%11,775
Oct 1, 202550.9551.0150.9550.9850.610.03%61,978
Sep 30, 202550.9351.2150.9050.9750.59-0.32%29,094
Sep 29, 202551.1351.1851.1251.1350.570.04%145,044
Sep 26, 202551.1051.1351.0751.1150.550.06%17,497