Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.33
+0.01 (0.01%)
Aug 15, 2025, 4:00 PM - Market closed
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.37 | 51.37 | 51.32 | 51.33 | 51.33 | 0.02% | 56,982 |
| Aug 14, 2025 | 51.44 | 51.44 | 51.29 | 51.32 | 51.32 | -0.10% | 110,740 |
| Aug 13, 2025 | 51.40 | 51.41 | 51.35 | 51.37 | 51.37 | 0.14% | 64,924 |
| Aug 12, 2025 | 51.26 | 51.30 | 51.25 | 51.30 | 51.30 | 0.06% | 81,439 |
| Aug 11, 2025 | 51.26 | 51.29 | 51.21 | 51.27 | 51.27 | 0.08% | 67,508 |
| Aug 8, 2025 | 51.27 | 51.27 | 51.23 | 51.23 | 51.23 | -0.03% | 53,732 |
| Aug 7, 2025 | 51.36 | 51.36 | 51.22 | 51.24 | 51.24 | -0.01% | 68,443 |
| Aug 6, 2025 | 51.28 | 51.31 | 51.22 | 51.25 | 51.25 | -0.08% | 107,650 |
| Aug 5, 2025 | 51.29 | 51.29 | 51.28 | 51.29 | 51.29 | 0.02% | 35,484 |
| Aug 4, 2025 | 51.36 | 51.36 | 51.26 | 51.28 | 51.28 | 0.12% | 42,989 |
| Aug 1, 2025 | 51.17 | 51.22 | 51.13 | 51.22 | 51.22 | 0.43% | 193,486 |
| Jul 31, 2025 | 51.12 | 51.12 | 50.99 | 51.00 | 51.00 | -0.46% | 78,315 |
| Jul 30, 2025 | 51.23 | 51.29 | 51.23 | 51.24 | 51.03 | -0.05% | 99,791 |
| Jul 29, 2025 | 51.22 | 51.27 | 51.22 | 51.26 | 51.05 | 0.09% | 34,705 |
| Jul 28, 2025 | 51.23 | 51.23 | 51.19 | 51.22 | 51.01 | - | 64,577 |
| Jul 25, 2025 | 51.21 | 51.22 | 51.19 | 51.22 | 51.01 | 0.05% | 41,380 |
| Jul 24, 2025 | 51.18 | 51.22 | 51.15 | 51.19 | 50.98 | -0.05% | 112,200 |
| Jul 23, 2025 | 51.21 | 51.25 | 51.20 | 51.22 | 51.01 | -0.03% | 109,771 |
| Jul 22, 2025 | 51.23 | 51.24 | 51.21 | 51.23 | 51.02 | 0.06% | 42,619 |
| Jul 21, 2025 | 51.22 | 51.22 | 51.19 | 51.20 | 50.99 | 0.16% | 183,446 |
| Jul 18, 2025 | 51.15 | 51.15 | 51.12 | 51.12 | 50.91 | 0.12% | 44,243 |
| Jul 17, 2025 | 51.09 | 51.11 | 51.06 | 51.06 | 50.85 | -0.08% | 28,614 |
| Jul 16, 2025 | 51.03 | 51.11 | 51.02 | 51.10 | 50.89 | 0.14% | 25,600 |
| Jul 15, 2025 | 51.11 | 51.11 | 51.01 | 51.03 | 50.82 | -0.07% | 64,839 |
| Jul 14, 2025 | 51.07 | 51.07 | 51.05 | 51.07 | 50.86 | 0.02% | 49,786 |
| Jul 11, 2025 | 51.07 | 51.07 | 51.03 | 51.06 | 50.85 | -0.13% | 38,463 |
| Jul 10, 2025 | 51.07 | 51.15 | 51.06 | 51.12 | 50.91 | 0.06% | 85,612 |
| Jul 9, 2025 | 51.05 | 51.09 | 51.03 | 51.09 | 50.88 | 0.20% | 31,134 |
| Jul 8, 2025 | 51.05 | 51.05 | 50.99 | 50.99 | 50.78 | -0.07% | 35,795 |
| Jul 7, 2025 | 51.07 | 51.07 | 51.02 | 51.03 | 50.82 | -0.09% | 103,414 |
| Jul 3, 2025 | 51.10 | 51.13 | 51.05 | 51.07 | 50.86 | -0.07% | 33,875 |
| Jul 2, 2025 | 51.09 | 51.11 | 51.06 | 51.11 | 50.90 | - | 76,787 |
| Jul 1, 2025 | 51.10 | 51.27 | 51.04 | 51.11 | 50.90 | -0.05% | 233,799 |
| Jun 30, 2025 | 51.10 | 51.13 | 51.07 | 51.13 | 50.92 | -0.23% | 131,216 |
| Jun 27, 2025 | 51.25 | 51.29 | 51.24 | 51.25 | 50.86 | - | 41,950 |
| Jun 26, 2025 | 51.29 | 51.29 | 51.21 | 51.25 | 50.86 | 0.14% | 45,544 |
| Jun 25, 2025 | 51.16 | 51.19 | 51.13 | 51.18 | 50.79 | 0.06% | 46,482 |
| Jun 24, 2025 | 51.09 | 51.17 | 51.09 | 51.15 | 50.76 | 0.16% | 41,225 |
| Jun 23, 2025 | 51.06 | 51.13 | 51.05 | 51.07 | 50.68 | 0.10% | 109,194 |
| Jun 20, 2025 | 50.98 | 51.17 | 50.95 | 51.02 | 50.63 | 0.10% | 45,006 |
| Jun 18, 2025 | 50.94 | 50.99 | 50.94 | 50.97 | 50.58 | 0.07% | 31,791 |
| Jun 17, 2025 | 50.94 | 50.95 | 50.87 | 50.94 | 50.55 | 0.07% | 28,038 |
| Jun 16, 2025 | 50.92 | 50.95 | 50.88 | 50.90 | 50.51 | -0.05% | 41,620 |
| Jun 13, 2025 | 50.93 | 50.94 | 50.88 | 50.93 | 50.54 | -0.09% | 139,241 |
| Jun 12, 2025 | 50.95 | 51.01 | 50.94 | 50.97 | 50.58 | 0.10% | 851,538 |
| Jun 11, 2025 | 50.88 | 50.93 | 50.88 | 50.92 | 50.53 | 0.20% | 42,185 |
| Jun 10, 2025 | 50.84 | 50.85 | 50.80 | 50.82 | 50.43 | 0.02% | 30,868 |
| Jun 9, 2025 | 50.77 | 50.83 | 50.77 | 50.81 | 50.42 | 0.08% | 19,417 |
| Jun 6, 2025 | 50.88 | 50.88 | 50.75 | 50.77 | 50.38 | -0.18% | 27,977 |
| Jun 5, 2025 | 50.94 | 50.94 | 50.83 | 50.86 | 50.47 | -0.12% | 29,144 |