Eaton Vance Short Duration Municipal Income ETF (EVSM)

EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	50.61	50.61	50.57	50.57	50.57	-0.02%	90,369
Mar 9, 2026	50.55	50.64	50.55	50.58	50.58	-0.02%	132,888
Mar 6, 2026	50.60	50.81	50.57	50.59	50.59	0.04%	118,627
Mar 5, 2026	50.54	50.59	50.53	50.57	50.57	-0.04%	66,402
Mar 4, 2026	50.63	50.63	50.56	50.59	50.59	0.02%	77,411
Mar 3, 2026	50.66	50.66	50.52	50.58	50.58	-0.20%	144,387
Mar 2, 2026	50.73	50.73	50.68	50.68	50.68	-0.15%	98,805
Feb 27, 2026	50.78	50.78	50.74	50.76	50.76	-0.23%	69,782
Feb 26, 2026	50.86	50.87	50.84	50.87	50.75	0.06%	69,902
Feb 25, 2026	50.84	50.86	50.83	50.84	50.72	0.02%	44,543
Feb 24, 2026	50.81	50.86	50.81	50.83	50.71	0.04%	45,938
Feb 23, 2026	50.88	50.88	50.80	50.81	50.69	-0.02%	55,544
Feb 20, 2026	50.82	50.83	50.79	50.82	50.70	0.08%	72,513
Feb 19, 2026	50.86	50.86	50.78	50.78	50.67	-0.02%	40,622
Feb 18, 2026	50.77	50.80	50.77	50.79	50.68	-	110,531
Feb 17, 2026	50.80	50.82	50.78	50.79	50.68	-0.06%	57,274
Feb 13, 2026	50.80	50.83	50.78	50.82	50.70	0.12%	102,924
Feb 12, 2026	50.75	50.78	50.72	50.76	50.65	0.08%	78,010
Feb 11, 2026	50.72	50.72	50.67	50.72	50.61	-	101,342
Feb 10, 2026	50.70	50.72	50.69	50.72	50.61	0.08%	62,817
Feb 9, 2026	50.67	50.69	50.67	50.68	50.57	0.04%	54,162
Feb 6, 2026	50.64	50.67	50.63	50.66	50.55	0.04%	69,295
Feb 5, 2026	50.68	50.68	50.64	50.64	50.53	-	47,301
Feb 4, 2026	50.64	50.64	50.59	50.64	50.53	0.10%	83,004
Feb 3, 2026	50.61	50.65	50.56	50.59	50.48	0.03%	213,332
Feb 2, 2026	50.55	50.59	50.55	50.58	50.46	0.01%	39,752
Jan 30, 2026	50.56	50.59	50.55	50.57	50.46	-0.22%	49,359
Jan 29, 2026	50.68	50.70	50.66	50.68	50.45	0.10%	97,454
Jan 28, 2026	50.70	50.70	50.62	50.63	50.40	-0.02%	147,015
Jan 27, 2026	50.60	50.67	50.60	50.64	50.41	0.04%	75,879
Jan 26, 2026	50.63	50.65	50.60	50.62	50.39	0.06%	85,326
Jan 23, 2026	50.61	50.62	50.58	50.59	50.36	-0.02%	106,072
Jan 22, 2026	50.57	50.60	50.57	50.60	50.37	-0.02%	77,799
Jan 21, 2026	50.58	50.61	50.54	50.61	50.38	0.07%	93,792
Jan 20, 2026	50.59	50.62	50.55	50.58	50.35	-0.07%	89,699
Jan 16, 2026	50.61	50.65	50.56	50.61	50.38	0.03%	154,230
Jan 15, 2026	50.57	50.61	50.49	50.60	50.37	0.01%	87,419
Jan 14, 2026	50.58	50.63	50.57	50.59	50.36	0.05%	82,592
Jan 13, 2026	50.57	50.57	50.54	50.57	50.34	0.06%	124,187
Jan 12, 2026	50.54	50.56	50.52	50.53	50.31	-0.03%	72,998
Jan 9, 2026	50.54	50.56	50.53	50.55	50.32	0.04%	105,060
Jan 8, 2026	50.56	50.56	50.51	50.53	50.30	0.03%	128,241
Jan 7, 2026	50.46	50.53	50.46	50.52	50.29	0.11%	93,041
Jan 6, 2026	50.45	50.47	50.43	50.46	50.23	0.07%	138,461
Jan 5, 2026	50.44	50.44	50.41	50.43	50.20	0.08%	130,845
Jan 2, 2026	50.39	50.43	50.37	50.39	50.16	0.03%	116,607
Dec 31, 2025	50.35	50.41	50.34	50.37	50.14	0.06%	79,809
Dec 30, 2025	50.40	50.40	50.32	50.34	50.11	-0.03%	66,191
Dec 29, 2025	50.35	50.36	50.31	50.36	50.13	0.08%	107,576
Dec 26, 2025	50.35	50.35	50.30	50.32	50.09	-0.01%	52,471

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.