Eaton Vance Ultra-Short Income ETF (EVSB)

EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.84	50.87	50.84	50.87	50.87	0.06%	13,782
Jun 17, 2026	50.88	50.93	50.84	50.84	50.84	-	58,071
Jun 16, 2026	50.89	50.89	50.84	50.84	50.84	-	57,726
Jun 15, 2026	50.91	50.91	50.83	50.84	50.84	-0.02%	160,589
Jun 12, 2026	50.87	50.87	50.84	50.85	50.85	-0.04%	111,596
Jun 11, 2026	50.82	50.95	50.79	50.87	50.87	0.13%	78,065
Jun 10, 2026	50.80	50.82	50.79	50.81	50.81	0.07%	11,546
Jun 9, 2026	50.80	50.81	50.77	50.77	50.77	-0.02%	72,502
Jun 8, 2026	50.83	50.83	50.77	50.78	50.78	-0.05%	37,243
Jun 5, 2026	50.82	50.82	50.79	50.81	50.81	-0.03%	11,892
Jun 4, 2026	50.81	50.82	50.79	50.82	50.82	0.07%	28,270
Jun 3, 2026	50.81	50.81	50.77	50.79	50.79	-0.01%	31,733
Jun 2, 2026	50.81	50.81	50.79	50.79	50.79	-0.04%	30,496
Jun 1, 2026	50.78	50.81	50.78	50.81	50.81	0.03%	28,307
May 29, 2026	50.77	50.81	50.77	50.80	50.80	0.03%	5,222
May 28, 2026	50.98	50.98	50.93	50.96	50.78	0.08%	51,671
May 27, 2026	50.91	50.94	50.91	50.92	50.74	0.06%	14,907
May 26, 2026	50.90	50.92	50.88	50.89	50.71	0.02%	60,617
May 22, 2026	50.92	50.93	50.88	50.88	50.70	-0.07%	23,324
May 21, 2026	50.90	50.92	50.90	50.92	50.74	0.05%	47,369
May 20, 2026	50.87	50.89	50.86	50.89	50.71	0.04%	11,430
May 19, 2026	50.86	50.88	50.86	50.87	50.69	-0.02%	24,216
May 18, 2026	50.86	50.88	50.85	50.88	50.70	0.02%	63,107
May 15, 2026	50.85	50.87	50.83	50.87	50.69	0.07%	44,102
May 14, 2026	50.84	50.84	50.83	50.83	50.65	0.01%	9,003
May 13, 2026	50.83	50.83	50.81	50.83	50.65	0.01%	23,568
May 12, 2026	50.82	50.84	50.82	50.82	50.64	-0.06%	9,318
May 11, 2026	50.85	50.85	50.83	50.85	50.67	0.05%	10,362
May 8, 2026	50.83	50.83	50.80	50.83	50.65	-	21,845
May 7, 2026	50.84	50.84	50.80	50.83	50.65	0.03%	87,347
May 6, 2026	50.79	50.83	50.79	50.81	50.63	0.02%	18,422
May 5, 2026	50.82	50.82	50.79	50.80	50.62	0.08%	24,011
May 4, 2026	50.75	50.79	50.75	50.76	50.58	-	20,899
May 1, 2026	50.75	50.79	50.75	50.76	50.58	0.06%	42,156
Apr 30, 2026	50.73	50.78	50.73	50.73	50.55	-0.03%	132,270
Apr 29, 2026	50.92	50.92	50.89	50.92	50.57	0.01%	13,620
Apr 28, 2026	50.92	50.95	50.89	50.91	50.56	-0.02%	46,024
Apr 27, 2026	50.91	50.93	50.88	50.92	50.57	0.07%	99,174
Apr 24, 2026	50.87	50.91	50.87	50.89	50.54	-0.02%	78,123
Apr 23, 2026	50.90	50.90	50.87	50.90	50.55	0.03%	7,124
Apr 22, 2026	50.88	50.89	50.87	50.88	50.53	0.07%	21,111
Apr 21, 2026	50.88	50.88	50.84	50.85	50.50	-0.07%	37,595
Apr 20, 2026	50.86	50.88	50.86	50.88	50.53	0.03%	10,571
Apr 17, 2026	50.91	50.91	50.83	50.87	50.52	0.02%	32,837
Apr 16, 2026	50.85	50.87	50.84	50.86	50.51	0.05%	114,949
Apr 15, 2026	50.84	50.86	50.83	50.83	50.48	0.01%	23,349
Apr 14, 2026	50.84	50.85	50.82	50.83	50.48	-0.05%	59,445
Apr 13, 2026	50.82	50.85	50.81	50.85	50.50	0.05%	40,419
Apr 10, 2026	50.82	50.83	50.74	50.83	50.48	0.03%	36,043
Apr 9, 2026	50.83	50.83	50.70	50.81	50.46	0.04%	343,191

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.