Skip to main content
/
Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
49.83
-0.06 (-0.12%)
Jun 6, 2025, 4:00 PM - Market closed

EVSM Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 25, 2024→Jun 6, 2025Max ▾Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25May '24​May '24Jul '24​Jul '24Sep '24​Sep '24Nov '24​Nov '24Jan '25​Jan '25Mar '25​Mar '25May '25​May '25010.0020.0030.0040.0050.0049.83

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202549.7849.8949.7749.8349.83-0.12%77,104
Jun 5, 202549.8849.9149.7949.8949.890.06%62,543
Jun 4, 202549.8449.8749.7849.8649.860.04%43,949
Jun 3, 202549.7549.9249.7449.8449.840.14%50,948
Jun 2, 202549.7649.8049.7249.7749.770.06%32,188
May 30, 202549.7549.7849.7249.7449.74-0.30%27,991
May 29, 202549.8450.0149.8449.8949.750.06%68,775
May 28, 202549.8650.0049.8449.8649.720.04%37,372
May 27, 202549.8249.8849.7549.8449.700.04%140,024
May 23, 202549.9249.9249.7949.8249.680.20%37,889
May 22, 202549.7749.7849.6949.7249.580.08%77,016
May 21, 202549.7449.8049.6849.6849.54-0.12%22,092
May 20, 202549.7549.8149.7349.7449.60-0.04%42,237
May 19, 202549.7049.7849.6649.7649.62-67,505
May 16, 202549.8049.8149.7649.7649.620.10%22,068
May 15, 202549.7649.7649.6949.7149.570.10%58,326
May 14, 202549.7049.7149.6449.6649.52-0.19%31,648
May 13, 202549.9049.9049.7149.7649.620.08%124,543
May 12, 202549.7149.7949.6949.7249.58-0.07%43,055
May 9, 202549.7449.7749.6949.7549.610.04%30,624
May 8, 202549.7149.8449.6649.7349.59-0.12%62,100
May 7, 202549.6549.8249.6549.7949.650.14%31,233
May 6, 202549.7849.8549.6449.7249.580.16%19,892
May 5, 202549.7549.7549.6449.6449.50-31,196
May 2, 202549.6849.6849.6149.6449.500.08%52,063
May 1, 202549.7549.7549.5949.6049.46-0.11%42,504
Apr 30, 202549.8049.8049.5749.6649.52-0.35%54,945
Apr 29, 202549.7249.8349.7149.8349.560.46%47,040
Apr 28, 202549.6549.7449.6049.6049.33-0.26%56,006
Apr 25, 202549.7949.7949.6349.7349.460.16%76,602
Apr 24, 202549.5849.6749.5649.6549.380.12%43,023
Apr 23, 202549.6849.6949.5349.5949.320.23%41,739
Apr 22, 202549.4949.6049.4249.4749.210.03%59,637
Apr 21, 202549.5849.5849.4349.4649.19-0.16%60,194
Apr 17, 202549.5449.6249.4749.5449.270.02%39,436
Apr 16, 202549.5549.5849.4749.5349.260.04%38,341
Apr 15, 202549.5749.6949.5049.5149.240.12%47,895
Apr 14, 202549.5349.5349.3849.4549.180.20%33,394
Apr 11, 202549.0249.4548.6349.3549.08-0.32%96,186
Apr 10, 202549.5350.0649.3749.5149.24-0.24%108,224
Apr 9, 202549.3249.8249.0049.6349.360.20%193,339
Apr 8, 202549.4049.6749.4049.5349.260.16%57,378
Apr 7, 202549.8349.9549.3749.4549.18-1.30%240,702
Apr 4, 202550.1850.2050.0550.1049.830.20%61,012
Apr 3, 202550.0050.0849.9050.0049.730.16%74,300
Apr 2, 202550.0050.0049.8849.9249.65-0.02%33,646
Apr 1, 202549.8450.0649.8449.9349.660.18%34,223
Mar 31, 202549.8049.9049.8049.8449.57-0.18%13,026
Mar 28, 202549.9149.9849.9049.9349.53-19,689
Mar 27, 202549.9149.9549.9149.9349.53-0.08%25,799