Eaton Vance Ultra-Short Income ETF (EVSB)

EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.85	50.85	50.81	50.81	50.81	-0.02%	10,365
Jul 8, 2026	50.84	50.84	50.80	50.82	50.82	-0.04%	32,483
Jul 7, 2026	50.91	50.91	50.82	50.84	50.84	0.02%	85,633
Jul 6, 2026	50.79	50.86	50.79	50.83	50.83	0.05%	24,340
Jul 2, 2026	50.78	50.82	50.78	50.81	50.81	0.08%	19,834
Jul 1, 2026	50.75	50.79	50.75	50.76	50.76	-0.07%	106,599
Jun 30, 2026	50.80	50.81	50.76	50.80	50.80	-	82,821
Jun 29, 2026	50.95	50.98	50.93	50.97	50.80	0.08%	162,177
Jun 26, 2026	50.93	50.94	50.92	50.93	50.76	0.05%	31,063
Jun 25, 2026	50.93	50.93	50.89	50.91	50.74	0.08%	12,906
Jun 24, 2026	50.93	50.93	50.85	50.87	50.70	-0.07%	54,154
Jun 23, 2026	50.93	50.93	50.88	50.90	50.73	0.03%	68,339
Jun 22, 2026	50.84	50.89	50.84	50.89	50.72	0.03%	38,327
Jun 18, 2026	50.84	50.87	50.84	50.87	50.70	0.06%	13,782
Jun 17, 2026	50.88	50.93	50.84	50.84	50.67	-	75,461
Jun 16, 2026	50.89	50.89	50.84	50.84	50.67	-	57,726
Jun 15, 2026	50.91	50.91	50.83	50.84	50.67	-0.02%	160,589
Jun 12, 2026	50.87	50.87	50.84	50.85	50.68	-0.04%	111,596
Jun 11, 2026	50.82	50.95	50.79	50.87	50.70	0.13%	78,069
Jun 10, 2026	50.80	50.82	50.79	50.81	50.64	0.07%	11,546
Jun 9, 2026	50.80	50.81	50.77	50.77	50.60	-0.02%	81,533
Jun 8, 2026	50.83	50.83	50.77	50.78	50.61	-0.05%	43,845
Jun 5, 2026	50.82	50.82	50.79	50.81	50.64	-0.03%	14,699
Jun 4, 2026	50.81	50.82	50.79	50.82	50.65	0.07%	28,270
Jun 3, 2026	50.81	50.81	50.77	50.79	50.62	-0.01%	31,733
Jun 2, 2026	50.81	50.81	50.79	50.79	50.62	-0.04%	30,496
Jun 1, 2026	50.78	50.81	50.78	50.81	50.64	0.03%	28,307
May 29, 2026	50.77	50.81	50.77	50.80	50.63	0.03%	5,222
May 28, 2026	50.98	50.98	50.93	50.96	50.61	0.08%	51,671
May 27, 2026	50.91	50.94	50.91	50.92	50.57	0.06%	14,907
May 26, 2026	50.90	50.92	50.88	50.89	50.54	0.02%	60,617
May 22, 2026	50.92	50.93	50.88	50.88	50.53	-0.07%	23,324
May 21, 2026	50.90	50.92	50.90	50.92	50.57	0.05%	47,369
May 20, 2026	50.87	50.89	50.86	50.89	50.54	0.04%	11,430
May 19, 2026	50.86	50.88	50.86	50.87	50.52	-0.02%	24,216
May 18, 2026	50.86	50.88	50.85	50.88	50.53	0.02%	63,107
May 15, 2026	50.85	50.87	50.83	50.87	50.52	0.07%	44,102
May 14, 2026	50.84	50.84	50.83	50.83	50.49	0.01%	9,003
May 13, 2026	50.83	50.83	50.81	50.83	50.48	0.01%	23,568
May 12, 2026	50.82	50.84	50.82	50.82	50.47	-0.06%	9,318
May 11, 2026	50.85	50.85	50.83	50.85	50.50	0.05%	10,362
May 8, 2026	50.83	50.83	50.80	50.83	50.48	-	21,845
May 7, 2026	50.84	50.84	50.80	50.83	50.48	0.03%	87,347
May 6, 2026	50.79	50.83	50.79	50.81	50.46	0.02%	18,422
May 5, 2026	50.82	50.82	50.79	50.80	50.45	0.08%	24,011
May 4, 2026	50.75	50.79	50.75	50.76	50.42	-	20,899
May 1, 2026	50.75	50.79	50.75	50.76	50.42	0.06%	42,156
Apr 30, 2026	50.73	50.78	50.73	50.73	50.39	-0.03%	132,270
Apr 29, 2026	50.92	50.92	50.89	50.92	50.40	0.01%	13,620
Apr 28, 2026	50.92	50.95	50.89	50.91	50.39	-0.02%	46,024

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 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:

Jul 10, 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.