Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.48
-0.02 (-0.03%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.54 | 51.54 | 51.47 | 51.48 | 51.48 | -0.03% | 483,819 |
| Oct 2, 2025 | 51.47 | 51.51 | 51.46 | 51.49 | 51.49 | 0.05% | 61,850 |
| Oct 1, 2025 | 51.47 | 51.47 | 51.44 | 51.47 | 51.47 | 0.12% | 167,632 |
| Sep 30, 2025 | 51.40 | 51.41 | 51.39 | 51.41 | 51.41 | -0.29% | 88,014 |
| Sep 29, 2025 | 51.56 | 51.57 | 51.54 | 51.55 | 51.37 | 0.10% | 76,490 |
| Sep 26, 2025 | 51.56 | 51.56 | 51.49 | 51.51 | 51.32 | -0.02% | 102,983 |
| Sep 25, 2025 | 51.53 | 51.56 | 51.50 | 51.52 | 51.33 | -0.15% | 88,686 |
| Sep 24, 2025 | 51.66 | 51.66 | 51.58 | 51.59 | 51.41 | -0.03% | 99,089 |
| Sep 23, 2025 | 51.60 | 51.61 | 51.59 | 51.61 | 51.42 | 0.02% | 67,503 |
| Sep 22, 2025 | 51.62 | 51.62 | 51.57 | 51.60 | 51.41 | 0.03% | 58,900 |
| Sep 19, 2025 | 51.60 | 51.64 | 51.56 | 51.58 | 51.40 | -0.03% | 78,313 |
| Sep 18, 2025 | 51.59 | 51.61 | 51.57 | 51.60 | 51.41 | -0.04% | 105,916 |
| Sep 17, 2025 | 51.65 | 51.68 | 51.62 | 51.62 | 51.44 | -0.01% | 280,021 |
| Sep 16, 2025 | 51.63 | 51.63 | 51.61 | 51.63 | 51.44 | 0.04% | 51,956 |
| Sep 15, 2025 | 51.61 | 51.61 | 51.58 | 51.61 | 51.42 | 0.10% | 53,003 |
| Sep 12, 2025 | 51.57 | 51.57 | 51.55 | 51.56 | 51.37 | -0.10% | 118,130 |
| Sep 11, 2025 | 51.59 | 51.63 | 51.58 | 51.61 | 51.42 | 0.07% | 378,140 |
| Sep 10, 2025 | 51.56 | 51.59 | 51.56 | 51.57 | 51.39 | 0.03% | 79,725 |
| Sep 9, 2025 | 51.58 | 51.58 | 51.55 | 51.56 | 51.37 | -0.02% | 64,689 |
| Sep 8, 2025 | 51.58 | 51.67 | 51.55 | 51.57 | 51.38 | 0.01% | 207,372 |
| Sep 5, 2025 | 51.57 | 51.58 | 51.53 | 51.56 | 51.38 | 0.24% | 762,389 |
| Sep 4, 2025 | 51.42 | 51.44 | 51.40 | 51.44 | 51.25 | 0.12% | 99,367 |
| Sep 3, 2025 | 51.32 | 51.38 | 51.32 | 51.38 | 51.19 | 0.14% | 73,299 |
| Sep 2, 2025 | 51.26 | 51.32 | 51.26 | 51.31 | 51.12 | -0.06% | 92,817 |
| Aug 29, 2025 | 51.33 | 51.34 | 51.32 | 51.34 | 51.15 | -0.35% | 35,408 |
| Aug 28, 2025 | 51.52 | 51.54 | 51.50 | 51.52 | 51.13 | -0.01% | 131,010 |
| Aug 27, 2025 | 51.50 | 51.53 | 51.48 | 51.52 | 51.14 | 0.07% | 34,307 |
| Aug 26, 2025 | 51.48 | 51.50 | 51.46 | 51.49 | 51.10 | 0.08% | 150,319 |
| Aug 25, 2025 | 51.49 | 51.49 | 51.43 | 51.45 | 51.06 | -0.02% | 44,478 |
| Aug 22, 2025 | 51.35 | 51.47 | 51.35 | 51.46 | 51.07 | 0.19% | 42,632 |
| Aug 21, 2025 | 51.38 | 51.38 | 51.32 | 51.36 | 50.97 | -0.06% | 102,905 |
| Aug 20, 2025 | 51.41 | 51.41 | 51.35 | 51.39 | 51.00 | 0.02% | 55,885 |
| Aug 19, 2025 | 51.37 | 51.38 | 51.34 | 51.38 | 50.99 | 0.14% | 83,480 |
| Aug 18, 2025 | 51.37 | 51.37 | 51.29 | 51.31 | 50.92 | -0.04% | 95,323 |
| Aug 15, 2025 | 51.37 | 51.37 | 51.32 | 51.33 | 50.94 | 0.02% | 56,982 |
| Aug 14, 2025 | 51.44 | 51.44 | 51.29 | 51.32 | 50.94 | -0.10% | 110,740 |
| Aug 13, 2025 | 51.40 | 51.41 | 51.35 | 51.37 | 50.98 | 0.14% | 64,924 |
| Aug 12, 2025 | 51.26 | 51.30 | 51.25 | 51.30 | 50.91 | 0.06% | 81,439 |
| Aug 11, 2025 | 51.26 | 51.29 | 51.21 | 51.27 | 50.88 | 0.08% | 67,508 |
| Aug 8, 2025 | 51.27 | 51.27 | 51.23 | 51.23 | 50.84 | -0.03% | 53,732 |
| Aug 7, 2025 | 51.36 | 51.36 | 51.22 | 51.24 | 50.86 | -0.01% | 68,443 |
| Aug 6, 2025 | 51.28 | 51.31 | 51.22 | 51.25 | 50.86 | -0.08% | 107,650 |
| Aug 5, 2025 | 51.29 | 51.29 | 51.28 | 51.29 | 50.90 | 0.02% | 35,484 |
| Aug 4, 2025 | 51.36 | 51.36 | 51.26 | 51.28 | 50.89 | 0.12% | 42,989 |
| Aug 1, 2025 | 51.17 | 51.22 | 51.13 | 51.22 | 50.83 | 0.43% | 193,486 |
| Jul 31, 2025 | 51.12 | 51.12 | 50.99 | 51.00 | 50.62 | -0.46% | 78,315 |
| Jul 30, 2025 | 51.23 | 51.29 | 51.23 | 51.24 | 50.65 | -0.05% | 99,791 |
| Jul 29, 2025 | 51.22 | 51.27 | 51.22 | 51.26 | 50.67 | 0.09% | 34,705 |
| Jul 28, 2025 | 51.23 | 51.23 | 51.19 | 51.22 | 50.63 | - | 64,577 |
| Jul 25, 2025 | 51.21 | 51.22 | 51.19 | 51.22 | 50.63 | 0.05% | 41,380 |