Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
49.73
0.00 (0.00%)
May 9, 2025, 2:25 PM - Market open
EVSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.74 | 49.77 | 49.69 | 49.73 | - | - | 29,070 |
| May 8, 2025 | 49.71 | 49.84 | 49.66 | 49.73 | 49.73 | -0.12% | 62,100 |
| May 7, 2025 | 49.65 | 49.82 | 49.65 | 49.79 | 49.79 | 0.14% | 31,233 |
| May 6, 2025 | 49.78 | 49.85 | 49.64 | 49.72 | 49.72 | 0.16% | 19,892 |
| May 5, 2025 | 49.75 | 49.75 | 49.64 | 49.64 | 49.64 | - | 31,196 |
| May 2, 2025 | 49.68 | 49.68 | 49.61 | 49.64 | 49.64 | 0.08% | 52,063 |
| May 1, 2025 | 49.75 | 49.75 | 49.59 | 49.60 | 49.60 | -0.11% | 42,504 |
| Apr 30, 2025 | 49.80 | 49.80 | 49.57 | 49.66 | 49.66 | -0.35% | 54,945 |
| Apr 29, 2025 | 49.72 | 49.83 | 49.71 | 49.83 | 49.70 | 0.46% | 47,040 |
| Apr 28, 2025 | 49.65 | 49.74 | 49.60 | 49.60 | 49.47 | -0.26% | 56,006 |
| Apr 25, 2025 | 49.79 | 49.79 | 49.63 | 49.73 | 49.60 | 0.16% | 76,602 |
| Apr 24, 2025 | 49.58 | 49.67 | 49.56 | 49.65 | 49.52 | 0.12% | 43,023 |
| Apr 23, 2025 | 49.68 | 49.69 | 49.53 | 49.59 | 49.46 | 0.23% | 41,739 |
| Apr 22, 2025 | 49.49 | 49.60 | 49.42 | 49.47 | 49.34 | 0.03% | 59,637 |
| Apr 21, 2025 | 49.58 | 49.58 | 49.43 | 49.46 | 49.33 | -0.16% | 60,194 |
| Apr 17, 2025 | 49.54 | 49.62 | 49.47 | 49.54 | 49.41 | 0.02% | 39,436 |
| Apr 16, 2025 | 49.55 | 49.58 | 49.47 | 49.53 | 49.40 | 0.04% | 38,341 |
| Apr 15, 2025 | 49.57 | 49.69 | 49.50 | 49.51 | 49.38 | 0.12% | 47,895 |
| Apr 14, 2025 | 49.53 | 49.53 | 49.38 | 49.45 | 49.32 | 0.20% | 33,394 |
| Apr 11, 2025 | 49.02 | 49.45 | 48.63 | 49.35 | 49.22 | -0.32% | 96,186 |
| Apr 10, 2025 | 49.53 | 50.06 | 49.37 | 49.51 | 49.38 | -0.24% | 108,224 |
| Apr 9, 2025 | 49.32 | 49.82 | 49.00 | 49.63 | 49.50 | 0.20% | 193,339 |
| Apr 8, 2025 | 49.40 | 49.67 | 49.40 | 49.53 | 49.40 | 0.16% | 57,378 |
| Apr 7, 2025 | 49.83 | 49.95 | 49.37 | 49.45 | 49.32 | -1.30% | 240,702 |
| Apr 4, 2025 | 50.18 | 50.20 | 50.05 | 50.10 | 49.97 | 0.20% | 61,012 |
| Apr 3, 2025 | 50.00 | 50.08 | 49.90 | 50.00 | 49.87 | 0.16% | 74,300 |
| Apr 2, 2025 | 50.00 | 50.00 | 49.88 | 49.92 | 49.79 | -0.02% | 33,646 |
| Apr 1, 2025 | 49.84 | 50.06 | 49.84 | 49.93 | 49.80 | 0.18% | 34,223 |
| Mar 31, 2025 | 49.80 | 49.90 | 49.80 | 49.84 | 49.71 | -0.18% | 13,026 |
| Mar 28, 2025 | 49.91 | 49.98 | 49.90 | 49.93 | 49.66 | - | 19,689 |
| Mar 27, 2025 | 49.91 | 49.95 | 49.91 | 49.93 | 49.66 | -0.08% | 25,799 |
| Mar 26, 2025 | 50.19 | 50.19 | 49.91 | 49.97 | 49.70 | -0.06% | 36,480 |
| Mar 25, 2025 | 50.08 | 50.09 | 49.96 | 50.00 | 49.73 | -0.04% | 64,223 |
| Mar 24, 2025 | 50.05 | 50.06 | 49.96 | 50.02 | 49.75 | -0.06% | 67,367 |
| Mar 21, 2025 | 50.07 | 50.07 | 50.01 | 50.05 | 49.78 | -0.01% | 23,239 |
| Mar 20, 2025 | 50.01 | 50.11 | 50.01 | 50.05 | 49.78 | 0.03% | 16,450 |
| Mar 19, 2025 | 50.04 | 50.05 | 49.90 | 50.04 | 49.77 | 0.06% | 31,862 |
| Mar 18, 2025 | 50.07 | 50.07 | 50.01 | 50.01 | 49.74 | -0.06% | 26,999 |
| Mar 17, 2025 | 50.10 | 50.15 | 50.01 | 50.04 | 49.77 | 0.02% | 44,598 |
| Mar 14, 2025 | 50.04 | 50.04 | 49.99 | 50.03 | 49.76 | -0.02% | 26,322 |
| Mar 13, 2025 | 50.06 | 50.10 | 49.93 | 50.04 | 49.77 | 0.12% | 29,977 |
| Mar 12, 2025 | 49.90 | 50.10 | 49.90 | 49.98 | 49.71 | -0.24% | 53,586 |
| Mar 11, 2025 | 50.14 | 50.32 | 50.05 | 50.10 | 49.83 | -0.02% | 52,935 |
| Mar 10, 2025 | 50.10 | 50.23 | 50.10 | 50.11 | 49.84 | 0.02% | 80,102 |
| Mar 7, 2025 | 50.24 | 50.24 | 50.02 | 50.10 | 49.83 | -0.02% | 40,709 |
| Mar 6, 2025 | 50.12 | 50.12 | 50.02 | 50.11 | 49.84 | 0.10% | 89,353 |
| Mar 5, 2025 | 50.08 | 50.15 | 50.06 | 50.06 | 49.79 | -0.12% | 69,975 |
| Mar 4, 2025 | 50.28 | 50.28 | 50.10 | 50.12 | 49.85 | -0.10% | 73,278 |
| Mar 3, 2025 | 50.12 | 50.18 | 50.10 | 50.17 | 49.90 | 0.08% | 419,444 |
| Feb 28, 2025 | 50.09 | 50.21 | 50.09 | 50.13 | 49.86 | -0.08% | 100,787 |