Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.56
+0.12 (0.23%)
Sep 5, 2025, 4:00 PM - Market closed
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.57 | 51.58 | 51.53 | 51.56 | 51.56 | 0.24% | 762,389 |
| Sep 4, 2025 | 51.42 | 51.44 | 51.40 | 51.44 | 51.44 | 0.12% | 99,367 |
| Sep 3, 2025 | 51.32 | 51.38 | 51.32 | 51.38 | 51.38 | 0.14% | 73,299 |
| Sep 2, 2025 | 51.26 | 51.32 | 51.26 | 51.31 | 51.31 | -0.06% | 92,817 |
| Aug 29, 2025 | 51.33 | 51.34 | 51.32 | 51.34 | 51.34 | -0.35% | 35,408 |
| Aug 28, 2025 | 51.52 | 51.54 | 51.50 | 51.52 | 51.31 | -0.01% | 131,010 |
| Aug 27, 2025 | 51.50 | 51.53 | 51.48 | 51.52 | 51.32 | 0.07% | 34,307 |
| Aug 26, 2025 | 51.48 | 51.50 | 51.46 | 51.49 | 51.28 | 0.08% | 150,319 |
| Aug 25, 2025 | 51.49 | 51.49 | 51.43 | 51.45 | 51.24 | -0.02% | 44,478 |
| Aug 22, 2025 | 51.35 | 51.47 | 51.35 | 51.46 | 51.25 | 0.19% | 42,632 |
| Aug 21, 2025 | 51.38 | 51.38 | 51.32 | 51.36 | 51.15 | -0.06% | 102,905 |
| Aug 20, 2025 | 51.41 | 51.41 | 51.35 | 51.39 | 51.18 | 0.02% | 55,885 |
| Aug 19, 2025 | 51.37 | 51.38 | 51.34 | 51.38 | 51.17 | 0.14% | 83,480 |
| Aug 18, 2025 | 51.37 | 51.37 | 51.29 | 51.31 | 51.11 | -0.04% | 95,323 |
| Aug 15, 2025 | 51.37 | 51.37 | 51.32 | 51.33 | 51.12 | 0.02% | 56,982 |
| Aug 14, 2025 | 51.44 | 51.44 | 51.29 | 51.32 | 51.12 | -0.10% | 110,740 |
| Aug 13, 2025 | 51.40 | 51.41 | 51.35 | 51.37 | 51.16 | 0.14% | 64,924 |
| Aug 12, 2025 | 51.26 | 51.30 | 51.25 | 51.30 | 51.09 | 0.06% | 81,439 |
| Aug 11, 2025 | 51.26 | 51.29 | 51.21 | 51.27 | 51.06 | 0.08% | 67,508 |
| Aug 8, 2025 | 51.27 | 51.27 | 51.23 | 51.23 | 51.02 | -0.03% | 53,732 |
| Aug 7, 2025 | 51.36 | 51.36 | 51.22 | 51.24 | 51.04 | -0.01% | 68,443 |
| Aug 6, 2025 | 51.28 | 51.31 | 51.22 | 51.25 | 51.05 | -0.08% | 107,650 |
| Aug 5, 2025 | 51.29 | 51.29 | 51.28 | 51.29 | 51.08 | 0.02% | 35,484 |
| Aug 4, 2025 | 51.36 | 51.36 | 51.26 | 51.28 | 51.07 | 0.12% | 42,989 |
| Aug 1, 2025 | 51.17 | 51.22 | 51.13 | 51.22 | 51.01 | 0.43% | 193,486 |
| Jul 31, 2025 | 51.12 | 51.12 | 50.99 | 51.00 | 50.80 | -0.46% | 78,315 |
| Jul 30, 2025 | 51.23 | 51.29 | 51.23 | 51.24 | 50.83 | -0.05% | 99,791 |
| Jul 29, 2025 | 51.22 | 51.27 | 51.22 | 51.26 | 50.85 | 0.09% | 34,705 |
| Jul 28, 2025 | 51.23 | 51.23 | 51.19 | 51.22 | 50.81 | - | 64,577 |
| Jul 25, 2025 | 51.21 | 51.22 | 51.19 | 51.22 | 50.81 | 0.05% | 41,380 |
| Jul 24, 2025 | 51.18 | 51.22 | 51.15 | 51.19 | 50.78 | -0.05% | 112,200 |
| Jul 23, 2025 | 51.21 | 51.25 | 51.20 | 51.22 | 50.81 | -0.03% | 109,771 |
| Jul 22, 2025 | 51.23 | 51.24 | 51.21 | 51.23 | 50.82 | 0.06% | 42,619 |
| Jul 21, 2025 | 51.22 | 51.22 | 51.19 | 51.20 | 50.79 | 0.16% | 183,446 |
| Jul 18, 2025 | 51.15 | 51.15 | 51.12 | 51.12 | 50.72 | 0.12% | 44,243 |
| Jul 17, 2025 | 51.09 | 51.11 | 51.06 | 51.06 | 50.66 | -0.08% | 28,614 |
| Jul 16, 2025 | 51.03 | 51.11 | 51.02 | 51.10 | 50.70 | 0.14% | 25,600 |
| Jul 15, 2025 | 51.11 | 51.11 | 51.01 | 51.03 | 50.63 | -0.07% | 64,839 |
| Jul 14, 2025 | 51.07 | 51.07 | 51.05 | 51.07 | 50.66 | 0.02% | 49,786 |
| Jul 11, 2025 | 51.07 | 51.07 | 51.03 | 51.06 | 50.65 | -0.13% | 38,463 |
| Jul 10, 2025 | 51.07 | 51.15 | 51.06 | 51.12 | 50.72 | 0.06% | 85,612 |
| Jul 9, 2025 | 51.05 | 51.09 | 51.03 | 51.09 | 50.69 | 0.20% | 31,134 |
| Jul 8, 2025 | 51.05 | 51.05 | 50.99 | 50.99 | 50.59 | -0.07% | 35,795 |
| Jul 7, 2025 | 51.07 | 51.07 | 51.02 | 51.03 | 50.62 | -0.09% | 103,414 |
| Jul 3, 2025 | 51.10 | 51.13 | 51.05 | 51.07 | 50.67 | -0.07% | 33,875 |
| Jul 2, 2025 | 51.09 | 51.11 | 51.06 | 51.11 | 50.70 | - | 76,787 |
| Jul 1, 2025 | 51.10 | 51.27 | 51.04 | 51.11 | 50.70 | -0.05% | 233,799 |
| Jun 30, 2025 | 51.10 | 51.13 | 51.07 | 51.13 | 50.73 | -0.23% | 131,216 |
| Jun 27, 2025 | 51.25 | 51.29 | 51.24 | 51.25 | 50.66 | - | 41,950 |
| Jun 26, 2025 | 51.29 | 51.29 | 51.21 | 51.25 | 50.66 | 0.14% | 45,544 |