Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.22
+0.02 (0.04%)
Jul 22, 2025, 1:06 PM - Market open
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 51.23 | 51.23 | 51.22 | 51.22 | - | 0.03% | 1,762 |
| Jul 21, 2025 | 51.22 | 51.22 | 51.19 | 51.20 | 51.20 | 0.16% | 183,446 |
| Jul 18, 2025 | 51.15 | 51.15 | 51.12 | 51.12 | 51.12 | 0.12% | 44,243 |
| Jul 17, 2025 | 51.09 | 51.11 | 51.06 | 51.06 | 51.06 | -0.08% | 28,614 |
| Jul 16, 2025 | 51.03 | 51.11 | 51.02 | 51.10 | 51.10 | 0.14% | 25,600 |
| Jul 15, 2025 | 51.11 | 51.11 | 51.01 | 51.03 | 51.03 | -0.07% | 64,839 |
| Jul 14, 2025 | 51.07 | 51.07 | 51.05 | 51.07 | 51.07 | 0.02% | 49,786 |
| Jul 11, 2025 | 51.07 | 51.07 | 51.03 | 51.06 | 51.06 | -0.13% | 38,463 |
| Jul 10, 2025 | 51.07 | 51.15 | 51.06 | 51.12 | 51.12 | 0.06% | 85,612 |
| Jul 9, 2025 | 51.05 | 51.09 | 51.03 | 51.09 | 51.09 | 0.20% | 31,134 |
| Jul 8, 2025 | 51.05 | 51.05 | 50.99 | 50.99 | 50.99 | -0.07% | 35,795 |
| Jul 7, 2025 | 51.07 | 51.07 | 51.02 | 51.03 | 51.03 | -0.09% | 103,414 |
| Jul 3, 2025 | 51.10 | 51.13 | 51.05 | 51.07 | 51.07 | -0.07% | 33,875 |
| Jul 2, 2025 | 51.09 | 51.11 | 51.06 | 51.11 | 51.11 | - | 76,787 |
| Jul 1, 2025 | 51.10 | 51.27 | 51.04 | 51.11 | 51.11 | -0.05% | 233,799 |
| Jun 30, 2025 | 51.10 | 51.13 | 51.07 | 51.13 | 51.13 | -0.23% | 131,216 |
| Jun 27, 2025 | 51.25 | 51.29 | 51.24 | 51.25 | 51.06 | - | 41,950 |
| Jun 26, 2025 | 51.29 | 51.29 | 51.21 | 51.25 | 51.06 | 0.14% | 45,544 |
| Jun 25, 2025 | 51.16 | 51.19 | 51.13 | 51.18 | 50.99 | 0.06% | 46,482 |
| Jun 24, 2025 | 51.09 | 51.17 | 51.09 | 51.15 | 50.96 | 0.16% | 41,225 |
| Jun 23, 2025 | 51.06 | 51.13 | 51.05 | 51.07 | 50.88 | 0.10% | 109,194 |
| Jun 20, 2025 | 50.98 | 51.17 | 50.95 | 51.02 | 50.83 | 0.10% | 45,006 |
| Jun 18, 2025 | 50.94 | 50.99 | 50.94 | 50.97 | 50.79 | 0.07% | 31,791 |
| Jun 17, 2025 | 50.94 | 50.95 | 50.87 | 50.94 | 50.75 | 0.07% | 28,038 |
| Jun 16, 2025 | 50.92 | 50.95 | 50.88 | 50.90 | 50.72 | -0.05% | 41,620 |
| Jun 13, 2025 | 50.93 | 50.94 | 50.88 | 50.93 | 50.74 | -0.09% | 139,241 |
| Jun 12, 2025 | 50.95 | 51.01 | 50.94 | 50.97 | 50.79 | 0.10% | 851,538 |
| Jun 11, 2025 | 50.88 | 50.93 | 50.88 | 50.92 | 50.74 | 0.20% | 42,185 |
| Jun 10, 2025 | 50.84 | 50.85 | 50.80 | 50.82 | 50.64 | 0.02% | 30,868 |
| Jun 9, 2025 | 50.77 | 50.83 | 50.77 | 50.81 | 50.63 | 0.08% | 19,417 |
| Jun 6, 2025 | 50.88 | 50.88 | 50.75 | 50.77 | 50.59 | -0.18% | 27,977 |
| Jun 5, 2025 | 50.94 | 50.94 | 50.83 | 50.86 | 50.68 | -0.12% | 29,144 |
| Jun 4, 2025 | 50.92 | 50.92 | 50.85 | 50.92 | 50.74 | 0.20% | 32,780 |
| Jun 3, 2025 | 50.87 | 50.87 | 50.79 | 50.82 | 50.64 | 0.10% | 23,066 |
| Jun 2, 2025 | 50.81 | 50.83 | 50.73 | 50.77 | 50.59 | -0.14% | 93,697 |
| May 30, 2025 | 50.89 | 50.89 | 50.75 | 50.84 | 50.66 | -0.25% | 91,048 |
| May 29, 2025 | 50.96 | 50.99 | 50.91 | 50.97 | 50.58 | 0.17% | 36,801 |
| May 28, 2025 | 50.92 | 50.92 | 50.85 | 50.88 | 50.50 | -0.04% | 22,429 |
| May 27, 2025 | 50.87 | 50.95 | 50.87 | 50.90 | 50.52 | 0.10% | 115,008 |
| May 23, 2025 | 50.93 | 50.93 | 50.75 | 50.85 | 50.47 | -0.02% | 16,004 |
| May 22, 2025 | 50.84 | 50.86 | 50.79 | 50.86 | 50.48 | 0.20% | 31,495 |
| May 21, 2025 | 50.79 | 50.96 | 50.76 | 50.76 | 50.38 | -0.26% | 37,030 |
| May 20, 2025 | 50.86 | 50.91 | 50.82 | 50.89 | 50.51 | 0.06% | 16,226 |
| May 19, 2025 | 50.75 | 50.88 | 50.75 | 50.86 | 50.48 | 0.02% | 110,893 |
| May 16, 2025 | 50.91 | 50.96 | 50.79 | 50.85 | 50.47 | 0.14% | 71,704 |
| May 15, 2025 | 50.76 | 50.93 | 50.72 | 50.78 | 50.40 | 0.24% | 26,906 |
| May 14, 2025 | 50.75 | 50.87 | 50.66 | 50.66 | 50.28 | -0.11% | 23,006 |
| May 13, 2025 | 50.75 | 50.75 | 50.71 | 50.72 | 50.33 | -0.05% | 84,373 |
| May 12, 2025 | 50.73 | 50.76 | 50.69 | 50.74 | 50.36 | -0.02% | 25,913 |
| May 9, 2025 | 50.78 | 50.80 | 50.72 | 50.75 | 50.37 | -0.02% | 15,590 |