Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
50.99
-0.01 (-0.02%)
Feb 11, 2026, 1:29 PM EST - Market open
EVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 50.97 | 50.99 | 50.95 | 50.99 | - | -0.02% | 60,440 |
| Feb 10, 2026 | 51.01 | 51.02 | 50.98 | 51.00 | 51.00 | -0.02% | 38,227 |
| Feb 9, 2026 | 51.00 | 51.01 | 50.96 | 51.01 | 51.01 | 0.12% | 15,565 |
| Feb 6, 2026 | 50.96 | 50.96 | 50.94 | 50.95 | 50.95 | -0.01% | 15,145 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.94 | 50.96 | 50.96 | -0.01% | 17,404 |
| Feb 4, 2026 | 50.92 | 50.96 | 50.92 | 50.96 | 50.96 | 0.03% | 16,189 |
| Feb 3, 2026 | 50.97 | 50.97 | 50.92 | 50.95 | 50.95 | 0.05% | 28,333 |
| Feb 2, 2026 | 50.94 | 50.96 | 50.92 | 50.92 | 50.92 | -0.14% | 14,793 |
| Jan 30, 2026 | 50.94 | 50.99 | 50.92 | 50.99 | 50.99 | -0.27% | 74,925 |
| Jan 29, 2026 | 51.12 | 51.13 | 51.12 | 51.13 | 50.95 | 0.05% | 5,099 |
| Jan 28, 2026 | 51.09 | 51.14 | 51.09 | 51.11 | 50.92 | 0.03% | 12,967 |
| Jan 27, 2026 | 51.07 | 51.10 | 51.07 | 51.09 | 50.91 | - | 48,199 |
| Jan 26, 2026 | 51.13 | 51.13 | 51.06 | 51.09 | 50.91 | 0.14% | 20,808 |
| Jan 23, 2026 | 51.03 | 51.07 | 51.01 | 51.02 | 50.84 | - | 40,824 |
| Jan 22, 2026 | 51.04 | 51.05 | 51.00 | 51.02 | 50.84 | 0.01% | 21,976 |
| Jan 21, 2026 | 51.02 | 51.03 | 51.00 | 51.02 | 50.83 | -0.01% | 54,566 |
| Jan 20, 2026 | 51.00 | 51.03 | 50.95 | 51.02 | 50.84 | 0.05% | 52,911 |
| Jan 16, 2026 | 50.99 | 51.00 | 50.98 | 51.00 | 50.81 | 0.13% | 11,784 |
| Jan 15, 2026 | 51.02 | 51.02 | 50.93 | 50.93 | 50.75 | -0.11% | 30,362 |
| Jan 14, 2026 | 50.99 | 51.01 | 50.96 | 50.99 | 50.80 | 0.03% | 41,396 |
| Jan 13, 2026 | 50.95 | 50.99 | 50.95 | 50.97 | 50.79 | 0.02% | 22,038 |
| Jan 12, 2026 | 50.92 | 50.99 | 50.92 | 50.96 | 50.78 | 0.02% | 31,606 |
| Jan 9, 2026 | 50.97 | 50.97 | 50.94 | 50.95 | 50.77 | 0.06% | 43,732 |
| Jan 8, 2026 | 51.01 | 51.01 | 50.92 | 50.92 | 50.74 | -0.03% | 10,067 |
| Jan 7, 2026 | 50.96 | 50.96 | 50.93 | 50.94 | 50.75 | 0.01% | 32,555 |
| Jan 6, 2026 | 51.00 | 51.00 | 50.91 | 50.93 | 50.75 | -0.01% | 32,736 |
| Jan 5, 2026 | 50.90 | 50.95 | 50.90 | 50.94 | 50.75 | 0.07% | 31,197 |
| Jan 2, 2026 | 50.93 | 50.93 | 50.88 | 50.90 | 50.72 | 0.04% | 59,304 |
| Dec 31, 2025 | 50.92 | 50.92 | 50.86 | 50.88 | 50.70 | 0.01% | 42,327 |
| Dec 30, 2025 | 50.88 | 50.88 | 50.83 | 50.88 | 50.69 | 0.03% | 44,693 |
| Dec 29, 2025 | 50.85 | 50.88 | 50.83 | 50.86 | 50.68 | 0.05% | 14,813 |
| Dec 26, 2025 | 50.84 | 50.87 | 50.84 | 50.84 | 50.65 | 0.02% | 14,406 |
| Dec 24, 2025 | 50.83 | 50.84 | 50.83 | 50.83 | 50.64 | 0.07% | 2,069 |
| Dec 23, 2025 | 50.79 | 50.81 | 50.77 | 50.79 | 50.61 | -0.55% | 22,919 |
| Dec 22, 2025 | 51.09 | 51.20 | 51.07 | 51.07 | 50.61 | -0.04% | 32,521 |
| Dec 19, 2025 | 51.09 | 51.10 | 51.07 | 51.09 | 50.63 | 0.05% | 7,102 |
| Dec 18, 2025 | 51.08 | 51.08 | 51.05 | 51.07 | 50.60 | 0.03% | 15,692 |
| Dec 17, 2025 | 51.04 | 51.09 | 51.00 | 51.05 | 50.59 | 0.01% | 55,462 |
| Dec 16, 2025 | 51.06 | 51.07 | 51.04 | 51.05 | 50.58 | -0.04% | 29,340 |
| Dec 15, 2025 | 51.06 | 51.10 | 51.04 | 51.07 | 50.60 | 0.01% | 177,387 |
| Dec 12, 2025 | 51.01 | 51.08 | 51.01 | 51.06 | 50.60 | 0.04% | 21,317 |
| Dec 11, 2025 | 51.04 | 51.04 | 51.01 | 51.04 | 50.58 | 0.02% | 25,253 |
| Dec 10, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.57 | 0.06% | 20,255 |
| Dec 9, 2025 | 51.01 | 51.01 | 50.99 | 51.00 | 50.54 | - | 6,214 |
| Dec 8, 2025 | 50.99 | 51.02 | 50.98 | 51.00 | 50.54 | 0.01% | 21,081 |
| Dec 5, 2025 | 51.00 | 51.02 | 50.97 | 51.00 | 50.53 | 0.02% | 4,709 |
| Dec 4, 2025 | 50.98 | 51.00 | 50.96 | 50.99 | 50.52 | -0.01% | 4,120 |
| Dec 3, 2025 | 50.97 | 51.02 | 50.94 | 50.99 | 50.53 | 0.02% | 43,325 |
| Dec 2, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.52 | - | 19,409 |
| Dec 1, 2025 | 50.99 | 50.99 | 50.94 | 50.98 | 50.52 | 0.02% | 10,755 |