Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
50.76
-0.10 (-0.19%)
At close: Jun 6, 2025, 4:00 PM
50.77
+0.01 (0.02%)
After-hours: Jun 6, 2025, 4:15 PM EDT
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.88 | 50.88 | 50.75 | 50.77 | 50.77 | -0.18% | 27,977 |
| Jun 5, 2025 | 50.94 | 50.94 | 50.83 | 50.86 | 50.86 | -0.12% | 29,144 |
| Jun 4, 2025 | 50.92 | 50.92 | 50.85 | 50.92 | 50.92 | 0.20% | 32,780 |
| Jun 3, 2025 | 50.87 | 50.87 | 50.79 | 50.82 | 50.82 | 0.10% | 23,066 |
| Jun 2, 2025 | 50.81 | 50.83 | 50.73 | 50.77 | 50.77 | -0.14% | 93,697 |
| May 30, 2025 | 50.89 | 50.89 | 50.75 | 50.84 | 50.84 | -0.25% | 91,048 |
| May 29, 2025 | 50.96 | 50.99 | 50.91 | 50.97 | 50.77 | 0.17% | 36,801 |
| May 28, 2025 | 50.92 | 50.92 | 50.85 | 50.88 | 50.68 | -0.04% | 22,429 |
| May 27, 2025 | 50.87 | 50.95 | 50.87 | 50.90 | 50.70 | 0.10% | 115,008 |
| May 23, 2025 | 50.93 | 50.93 | 50.75 | 50.85 | 50.65 | -0.02% | 16,004 |
| May 22, 2025 | 50.84 | 50.86 | 50.79 | 50.86 | 50.66 | 0.20% | 31,495 |
| May 21, 2025 | 50.79 | 50.96 | 50.76 | 50.76 | 50.56 | -0.26% | 37,030 |
| May 20, 2025 | 50.86 | 50.91 | 50.82 | 50.89 | 50.69 | 0.06% | 16,226 |
| May 19, 2025 | 50.75 | 50.88 | 50.75 | 50.86 | 50.66 | 0.02% | 110,893 |
| May 16, 2025 | 50.91 | 50.96 | 50.79 | 50.85 | 50.65 | 0.14% | 71,704 |
| May 15, 2025 | 50.76 | 50.93 | 50.72 | 50.78 | 50.58 | 0.24% | 26,906 |
| May 14, 2025 | 50.75 | 50.87 | 50.66 | 50.66 | 50.46 | -0.11% | 23,006 |
| May 13, 2025 | 50.75 | 50.75 | 50.71 | 50.72 | 50.52 | -0.05% | 84,373 |
| May 12, 2025 | 50.73 | 50.76 | 50.69 | 50.74 | 50.54 | -0.02% | 25,913 |
| May 9, 2025 | 50.78 | 50.80 | 50.72 | 50.75 | 50.55 | -0.02% | 15,590 |
| May 8, 2025 | 50.82 | 50.88 | 50.61 | 50.76 | 50.56 | -0.13% | 35,909 |
| May 7, 2025 | 50.82 | 50.93 | 50.78 | 50.83 | 50.63 | 0.12% | 29,705 |
| May 6, 2025 | 50.76 | 50.79 | 50.67 | 50.77 | 50.57 | 0.02% | 30,131 |
| May 5, 2025 | 50.75 | 50.80 | 50.69 | 50.76 | 50.56 | -0.04% | 108,526 |
| May 2, 2025 | 50.81 | 50.81 | 50.73 | 50.78 | 50.58 | - | 336,338 |
| May 1, 2025 | 50.91 | 50.91 | 50.77 | 50.78 | 50.58 | -0.26% | 105,970 |
| Apr 30, 2025 | 50.90 | 50.93 | 50.86 | 50.91 | 50.71 | -0.24% | 28,189 |
| Apr 29, 2025 | 51.01 | 51.05 | 51.01 | 51.03 | 50.65 | 0.14% | 20,019 |
| Apr 28, 2025 | 50.91 | 50.99 | 50.91 | 50.96 | 50.58 | 0.16% | 41,894 |
| Apr 25, 2025 | 50.86 | 50.92 | 50.78 | 50.88 | 50.50 | 0.11% | 366,485 |
| Apr 24, 2025 | 50.78 | 50.91 | 50.74 | 50.82 | 50.44 | 0.10% | 286,374 |
| Apr 23, 2025 | 50.81 | 50.84 | 50.72 | 50.77 | 50.39 | -0.01% | 163,972 |
| Apr 22, 2025 | 50.75 | 50.83 | 50.72 | 50.78 | 50.40 | 0.07% | 29,541 |
| Apr 21, 2025 | 50.71 | 50.79 | 50.71 | 50.74 | 50.36 | -0.11% | 34,941 |
| Apr 17, 2025 | 50.79 | 50.96 | 50.75 | 50.80 | 50.42 | -0.09% | 74,469 |
| Apr 16, 2025 | 50.71 | 50.85 | 50.69 | 50.84 | 50.46 | 0.38% | 255,257 |
| Apr 15, 2025 | 50.65 | 50.81 | 50.65 | 50.65 | 50.27 | 0.10% | 20,384 |
| Apr 14, 2025 | 50.49 | 50.64 | 50.49 | 50.60 | 50.22 | 0.39% | 10,221 |
| Apr 11, 2025 | 50.58 | 50.58 | 50.35 | 50.40 | 50.02 | -0.32% | 61,528 |
| Apr 10, 2025 | 50.69 | 50.69 | 50.54 | 50.56 | 50.18 | -0.35% | 33,395 |
| Apr 9, 2025 | 50.45 | 50.99 | 50.45 | 50.74 | 50.36 | -0.14% | 43,066 |
| Apr 8, 2025 | 50.68 | 50.98 | 50.68 | 50.81 | 50.43 | 0.04% | 191,994 |
| Apr 7, 2025 | 50.91 | 51.03 | 50.63 | 50.79 | 50.41 | -0.27% | 25,854 |
| Apr 4, 2025 | 51.14 | 51.14 | 50.88 | 50.93 | 50.55 | -0.03% | 63,149 |
| Apr 3, 2025 | 50.91 | 51.00 | 50.85 | 50.95 | 50.56 | 0.25% | 156,333 |
| Apr 2, 2025 | 50.88 | 50.88 | 50.79 | 50.82 | 50.44 | -0.04% | 24,229 |
| Apr 1, 2025 | 50.82 | 50.86 | 50.76 | 50.84 | 50.46 | 0.16% | 11,356 |
| Mar 31, 2025 | 50.81 | 50.81 | 50.75 | 50.76 | 50.38 | -0.44% | 88,294 |
| Mar 28, 2025 | 50.91 | 50.99 | 50.91 | 50.99 | 50.40 | 0.18% | 4,037 |
| Mar 27, 2025 | 50.89 | 50.93 | 50.87 | 50.90 | 50.31 | 0.05% | 22,123 |