Eaton Vance Short Duration Income ETF (EVSD)

EVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.86	50.88	50.81	50.86	50.86	0.08%	114,312
Jul 8, 2026	50.83	50.83	50.78	50.82	50.82	-0.08%	110,585
Jul 7, 2026	50.91	50.92	50.85	50.86	50.86	-0.14%	97,071
Jul 6, 2026	50.91	50.93	50.89	50.93	50.93	0.07%	183,098
Jul 2, 2026	50.90	50.91	50.88	50.89	50.89	0.11%	76,336
Jul 1, 2026	50.81	50.86	50.81	50.83	50.83	-0.04%	342,421
Jun 30, 2026	50.88	50.89	50.86	50.86	50.86	-0.12%	160,521
Jun 29, 2026	51.09	51.12	51.07	51.11	50.91	0.04%	65,622
Jun 26, 2026	51.08	51.11	51.08	51.09	50.89	0.12%	71,815
Jun 25, 2026	51.04	51.06	51.02	51.03	50.84	0.04%	102,743
Jun 24, 2026	51.01	51.02	50.98	51.01	50.82	0.16%	105,910
Jun 23, 2026	50.94	50.95	50.90	50.93	50.74	0.03%	112,163
Jun 22, 2026	50.91	50.92	50.89	50.91	50.72	-0.05%	213,098
Jun 18, 2026	50.95	50.98	50.93	50.94	50.75	0.10%	91,264
Jun 17, 2026	50.98	51.05	50.88	50.89	50.70	-0.27%	155,549
Jun 16, 2026	51.02	51.05	51.00	51.03	50.84	0.06%	118,354
Jun 15, 2026	51.00	51.04	50.99	51.00	50.81	0.06%	92,013
Jun 12, 2026	50.95	50.98	50.92	50.97	50.78	-0.03%	85,814
Jun 11, 2026	50.84	50.98	50.84	50.98	50.79	0.27%	123,001
Jun 10, 2026	50.86	50.89	50.84	50.85	50.66	-0.04%	178,273
Jun 9, 2026	50.87	50.88	50.83	50.87	50.68	0.08%	154,906
Jun 8, 2026	50.87	50.87	50.81	50.83	50.64	0.02%	123,920
Jun 5, 2026	50.85	50.85	50.80	50.82	50.63	-0.24%	140,894
Jun 4, 2026	50.96	50.97	50.93	50.94	50.75	0.08%	89,895
Jun 3, 2026	50.87	50.91	50.87	50.90	50.71	-0.08%	249,963
Jun 2, 2026	50.95	51.03	50.92	50.94	50.75	0.04%	275,130
Jun 1, 2026	50.89	50.93	50.86	50.92	50.73	-0.08%	94,757
May 29, 2026	50.96	50.99	50.94	50.96	50.77	0.09%	93,730
May 28, 2026	51.07	51.14	51.06	51.11	50.72	0.06%	213,820
May 27, 2026	51.04	51.08	51.04	51.08	50.69	0.10%	324,895
May 26, 2026	51.05	51.05	50.99	51.03	50.64	0.11%	142,553
May 22, 2026	51.00	51.00	50.91	50.97	50.59	0.03%	72,746
May 21, 2026	50.87	50.97	50.87	50.96	50.57	0.02%	140,052
May 20, 2026	50.84	50.99	50.84	50.95	50.56	0.24%	115,472
May 19, 2026	50.85	50.86	50.80	50.83	50.44	-0.16%	211,110
May 18, 2026	50.94	50.96	50.86	50.91	50.52	0.02%	170,695
May 15, 2026	50.89	50.92	50.89	50.90	50.51	-0.16%	87,196
May 14, 2026	51.02	51.04	50.97	50.98	50.59	-0.02%	94,827
May 13, 2026	50.99	51.00	50.95	50.99	50.60	-	155,061
May 12, 2026	50.97	50.99	50.97	50.99	50.60	-0.10%	101,076
May 11, 2026	51.08	51.08	51.03	51.04	50.65	-0.08%	74,649
May 8, 2026	51.11	51.11	51.07	51.08	50.69	0.08%	108,434
May 7, 2026	51.13	51.13	51.03	51.04	50.65	-0.03%	176,028
May 6, 2026	51.07	51.08	51.04	51.05	50.67	0.19%	150,089
May 5, 2026	50.93	50.99	50.93	50.96	50.57	0.06%	371,915
May 4, 2026	50.97	50.97	50.88	50.93	50.54	-0.14%	86,549
May 1, 2026	51.00	51.06	50.99	51.00	50.61	0.06%	68,486
Apr 30, 2026	50.95	50.99	50.95	50.97	50.58	0.12%	343,507
Apr 29, 2026	51.18	51.18	51.09	51.10	50.52	-0.21%	240,206
Apr 28, 2026	51.20	51.21	51.18	51.21	50.63	-0.08%	95,753

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.