Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
50.97
+0.02 (0.03%)
Nov 4, 2025, 4:00 PM EST - Market closed
EVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 50.98 | 50.99 | 50.94 | 50.97 | 50.97 | 0.03% | 135,975 |
| Nov 3, 2025 | 50.96 | 50.98 | 50.93 | 50.95 | 50.95 | 0.04% | 28,878 |
| Oct 31, 2025 | 50.98 | 50.98 | 50.91 | 50.93 | 50.93 | -0.45% | 172,850 |
| Oct 30, 2025 | 51.14 | 51.16 | 51.08 | 51.16 | 50.97 | 0.08% | 11,222 |
| Oct 29, 2025 | 51.14 | 51.15 | 51.11 | 51.12 | 50.93 | -0.01% | 7,902 |
| Oct 28, 2025 | 51.09 | 51.13 | 51.08 | 51.13 | 50.93 | 0.05% | 16,846 |
| Oct 27, 2025 | 51.11 | 51.13 | 51.08 | 51.10 | 50.91 | -0.04% | 8,390 |
| Oct 24, 2025 | 51.09 | 51.13 | 51.09 | 51.12 | 50.93 | 0.06% | 22,462 |
| Oct 23, 2025 | 51.11 | 51.11 | 51.08 | 51.09 | 50.90 | - | 10,395 |
| Oct 22, 2025 | 51.06 | 51.11 | 51.06 | 51.09 | 50.90 | 0.01% | 9,330 |
| Oct 21, 2025 | 51.11 | 51.11 | 51.06 | 51.09 | 50.89 | 0.01% | 22,241 |
| Oct 20, 2025 | 51.09 | 51.10 | 51.07 | 51.08 | 50.89 | - | 9,830 |
| Oct 17, 2025 | 51.09 | 51.15 | 51.04 | 51.08 | 50.89 | 0.04% | 19,765 |
| Oct 16, 2025 | 51.02 | 51.08 | 51.02 | 51.06 | 50.87 | - | 11,124 |
| Oct 15, 2025 | 51.03 | 51.13 | 51.01 | 51.06 | 50.87 | 0.05% | 20,733 |
| Oct 14, 2025 | 51.04 | 51.08 | 50.99 | 51.04 | 50.84 | 0.02% | 10,171 |
| Oct 13, 2025 | 51.04 | 51.14 | 51.00 | 51.03 | 50.83 | 0.03% | 8,893 |
| Oct 10, 2025 | 50.99 | 51.03 | 50.99 | 51.01 | 50.82 | 0.07% | 6,198 |
| Oct 9, 2025 | 50.98 | 51.04 | 50.96 | 50.98 | 50.78 | -0.02% | 11,324 |
| Oct 8, 2025 | 51.01 | 51.10 | 50.97 | 50.99 | 50.79 | - | 13,175 |
| Oct 7, 2025 | 50.98 | 51.04 | 50.96 | 50.99 | 50.79 | 0.03% | 16,347 |
| Oct 6, 2025 | 50.98 | 51.03 | 50.95 | 50.97 | 50.78 | -0.05% | 86,188 |
| Oct 3, 2025 | 51.02 | 51.02 | 50.98 | 51.00 | 50.81 | -0.02% | 17,135 |
| Oct 2, 2025 | 50.98 | 51.01 | 50.95 | 51.01 | 50.82 | 0.06% | 11,775 |
| Oct 1, 2025 | 50.95 | 51.01 | 50.95 | 50.98 | 50.79 | 0.03% | 61,978 |
| Sep 30, 2025 | 50.93 | 51.21 | 50.90 | 50.97 | 50.77 | -0.32% | 29,094 |
| Sep 29, 2025 | 51.13 | 51.18 | 51.12 | 51.13 | 50.75 | 0.04% | 145,044 |
| Sep 26, 2025 | 51.10 | 51.13 | 51.07 | 51.11 | 50.73 | 0.06% | 17,497 |
| Sep 25, 2025 | 51.09 | 51.12 | 51.06 | 51.08 | 50.70 | -0.02% | 25,100 |
| Sep 24, 2025 | 51.10 | 51.14 | 51.08 | 51.09 | 50.71 | 0.03% | 7,761 |
| Sep 23, 2025 | 51.07 | 51.10 | 51.06 | 51.08 | 50.70 | -0.01% | 596,380 |
| Sep 22, 2025 | 51.12 | 51.12 | 51.05 | 51.08 | 50.70 | 0.02% | 11,028 |
| Sep 19, 2025 | 51.06 | 51.09 | 51.03 | 51.07 | 50.69 | -0.04% | 20,926 |
| Sep 18, 2025 | 51.09 | 51.10 | 51.04 | 51.09 | 50.71 | 0.05% | 44,527 |
| Sep 17, 2025 | 51.05 | 51.09 | 51.04 | 51.07 | 50.69 | 0.03% | 41,420 |
| Sep 16, 2025 | 51.03 | 51.16 | 51.02 | 51.05 | 50.67 | -0.02% | 30,529 |
| Sep 15, 2025 | 51.04 | 51.06 | 50.98 | 51.06 | 50.68 | 0.06% | 18,297 |
| Sep 12, 2025 | 51.02 | 51.03 | 50.98 | 51.03 | 50.65 | 0.04% | 10,709 |
| Sep 11, 2025 | 51.00 | 51.04 | 50.99 | 51.01 | 50.63 | -0.03% | 8,962 |
| Sep 10, 2025 | 50.97 | 51.03 | 50.97 | 51.02 | 50.65 | 0.10% | 8,406 |
| Sep 9, 2025 | 51.04 | 51.04 | 50.97 | 50.97 | 50.59 | -0.06% | 46,913 |
| Sep 8, 2025 | 51.00 | 51.04 | 50.99 | 51.00 | 50.62 | -0.01% | 7,030 |
| Sep 5, 2025 | 51.03 | 51.03 | 50.98 | 51.01 | 50.63 | 0.13% | 12,105 |
| Sep 4, 2025 | 50.96 | 50.97 | 50.92 | 50.94 | 50.56 | 0.04% | 12,735 |
| Sep 3, 2025 | 50.93 | 50.96 | 50.90 | 50.92 | 50.54 | 0.01% | 16,735 |
| Sep 2, 2025 | 50.89 | 50.92 | 50.89 | 50.92 | 50.54 | 0.03% | 6,436 |
| Aug 29, 2025 | 50.90 | 50.93 | 50.88 | 50.90 | 50.52 | -0.31% | 5,739 |
| Aug 28, 2025 | 51.08 | 51.09 | 51.05 | 51.06 | 50.50 | -0.05% | 118,134 |
| Aug 27, 2025 | 51.09 | 51.20 | 51.06 | 51.09 | 50.52 | - | 14,570 |
| Aug 26, 2025 | 51.08 | 51.09 | 51.08 | 51.09 | 50.52 | 0.06% | 914 |