Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.47
+0.02 (0.04%)
At close: Dec 30, 2025, 4:00 PM EST
51.47
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 51.45 | 51.47 | 51.44 | 51.47 | 51.47 | 0.04% | 108,424 |
| Dec 29, 2025 | 51.43 | 51.46 | 51.42 | 51.45 | 51.45 | 0.08% | 70,061 |
| Dec 26, 2025 | 51.40 | 51.44 | 51.39 | 51.41 | 51.41 | 0.05% | 63,685 |
| Dec 24, 2025 | 51.36 | 51.39 | 51.35 | 51.38 | 51.38 | 0.08% | 43,403 |
| Dec 23, 2025 | 51.31 | 51.35 | 51.30 | 51.34 | 51.34 | -0.48% | 243,323 |
| Dec 22, 2025 | 51.61 | 51.61 | 51.58 | 51.59 | 51.35 | -0.02% | 136,165 |
| Dec 19, 2025 | 51.59 | 51.61 | 51.58 | 51.60 | 51.36 | -0.02% | 152,864 |
| Dec 18, 2025 | 51.60 | 51.61 | 51.57 | 51.61 | 51.37 | 0.14% | 77,656 |
| Dec 17, 2025 | 51.53 | 51.55 | 51.51 | 51.54 | 51.30 | - | 81,616 |
| Dec 16, 2025 | 51.50 | 51.55 | 51.49 | 51.54 | 51.30 | 0.06% | 151,417 |
| Dec 15, 2025 | 51.52 | 51.52 | 51.48 | 51.51 | 51.27 | 0.08% | 226,430 |
| Dec 12, 2025 | 51.47 | 51.49 | 51.44 | 51.46 | 51.23 | -0.04% | 73,453 |
| Dec 11, 2025 | 51.49 | 51.52 | 51.48 | 51.49 | 51.25 | - | 79,435 |
| Dec 10, 2025 | 51.38 | 51.49 | 51.37 | 51.48 | 51.25 | 0.17% | 85,613 |
| Dec 9, 2025 | 51.45 | 51.45 | 51.38 | 51.40 | 51.16 | -0.03% | 85,406 |
| Dec 8, 2025 | 51.43 | 51.43 | 51.38 | 51.41 | 51.18 | -0.06% | 102,646 |
| Dec 5, 2025 | 51.46 | 51.46 | 51.41 | 51.44 | 51.21 | -0.04% | 128,224 |
| Dec 4, 2025 | 51.49 | 51.49 | 51.45 | 51.46 | 51.23 | -0.04% | 106,499 |
| Dec 3, 2025 | 51.44 | 51.50 | 51.44 | 51.48 | 51.25 | 0.10% | 115,419 |
| Dec 2, 2025 | 51.42 | 51.45 | 51.41 | 51.43 | 51.20 | 0.04% | 85,826 |
| Dec 1, 2025 | 51.49 | 51.49 | 51.40 | 51.41 | 51.18 | -0.11% | 76,531 |
| Nov 28, 2025 | 51.47 | 51.48 | 51.44 | 51.47 | 51.23 | -0.38% | 32,467 |
| Nov 26, 2025 | 51.64 | 51.68 | 51.62 | 51.66 | 51.23 | 0.06% | 52,424 |
| Nov 25, 2025 | 51.59 | 51.68 | 51.58 | 51.63 | 51.20 | 0.10% | 61,853 |
| Nov 24, 2025 | 51.57 | 51.60 | 51.55 | 51.58 | 51.15 | 0.04% | 37,798 |
| Nov 21, 2025 | 51.54 | 51.57 | 51.52 | 51.56 | 51.13 | 0.17% | 82,247 |
| Nov 20, 2025 | 51.51 | 51.53 | 51.46 | 51.48 | 51.04 | 0.03% | 172,187 |
| Nov 19, 2025 | 51.46 | 51.49 | 51.45 | 51.46 | 51.03 | - | 208,928 |
| Nov 18, 2025 | 51.46 | 51.49 | 51.42 | 51.46 | 51.03 | 0.10% | 74,570 |
| Nov 17, 2025 | 51.43 | 51.43 | 51.41 | 51.41 | 50.98 | - | 86,709 |
| Nov 14, 2025 | 51.46 | 51.46 | 51.41 | 51.41 | 50.98 | -0.06% | 122,049 |
| Nov 13, 2025 | 51.44 | 51.46 | 51.42 | 51.44 | 51.01 | -0.06% | 91,407 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.46 | 51.47 | 51.04 | -0.04% | 79,841 |
| Nov 11, 2025 | 51.47 | 51.50 | 51.45 | 51.49 | 51.06 | 0.12% | 58,197 |
| Nov 10, 2025 | 51.45 | 51.46 | 51.42 | 51.43 | 51.00 | -0.02% | 79,568 |
| Nov 7, 2025 | 51.41 | 51.48 | 51.41 | 51.44 | 51.01 | 0.04% | 160,767 |
| Nov 6, 2025 | 51.43 | 51.44 | 51.39 | 51.42 | 50.99 | 0.14% | 173,746 |
| Nov 5, 2025 | 51.38 | 51.38 | 51.34 | 51.35 | 50.92 | -0.07% | 227,896 |
| Nov 4, 2025 | 51.39 | 51.41 | 51.37 | 51.39 | 50.95 | 0.03% | 112,412 |
| Nov 3, 2025 | 51.37 | 51.37 | 51.31 | 51.37 | 50.94 | -0.01% | 124,251 |
| Oct 31, 2025 | 51.40 | 51.44 | 51.36 | 51.38 | 50.95 | -0.33% | 60,141 |
| Oct 30, 2025 | 51.55 | 51.59 | 51.51 | 51.55 | 50.92 | -0.05% | 120,855 |
| Oct 29, 2025 | 51.70 | 51.70 | 51.56 | 51.57 | 50.94 | -0.22% | 126,925 |
| Oct 28, 2025 | 51.72 | 51.72 | 51.66 | 51.68 | 51.05 | -0.01% | 125,889 |
| Oct 27, 2025 | 51.67 | 51.69 | 51.64 | 51.69 | 51.06 | 0.03% | 155,818 |
| Oct 24, 2025 | 51.68 | 51.69 | 51.64 | 51.67 | 51.04 | 0.04% | 114,344 |
| Oct 23, 2025 | 51.65 | 51.67 | 51.64 | 51.65 | 51.02 | -0.03% | 67,748 |
| Oct 22, 2025 | 51.67 | 51.67 | 51.62 | 51.67 | 51.04 | - | 56,514 |
| Oct 21, 2025 | 51.67 | 51.71 | 51.63 | 51.67 | 51.04 | 0.04% | 98,009 |
| Oct 20, 2025 | 51.65 | 51.65 | 51.56 | 51.65 | 51.02 | 0.03% | 56,736 |