Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
49.87
+0.03 (0.06%)
Dec 20, 2024, 3:59 PM EST - Market closed
EVSM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 49.89 | 49.96 | 49.81 | 49.87 | 49.87 | 0.06% | 40,004 |
Dec 19, 2024 | 49.81 | 50.03 | 49.81 | 49.84 | 49.84 | -0.30% | 37,063 |
Dec 18, 2024 | 50.04 | 50.16 | 49.98 | 49.99 | 49.99 | -0.02% | 68,303 |
Dec 17, 2024 | 50.07 | 50.35 | 50.00 | 50.00 | 50.00 | - | 45,689 |
Dec 16, 2024 | 50.06 | 50.16 | 50.00 | 50.00 | 50.00 | -0.12% | 42,874 |
Dec 13, 2024 | 50.08 | 50.12 | 50.01 | 50.06 | 50.06 | -0.02% | 61,403 |
Dec 12, 2024 | 50.17 | 50.17 | 50.05 | 50.07 | 50.07 | -0.08% | 21,356 |
Dec 11, 2024 | 50.27 | 50.27 | 50.11 | 50.11 | 50.11 | -0.04% | 89,722 |
Dec 10, 2024 | 50.11 | 50.41 | 50.11 | 50.13 | 50.13 | -0.04% | 41,890 |
Dec 9, 2024 | 50.17 | 50.25 | 50.15 | 50.15 | 50.15 | -0.06% | 24,141 |
Dec 6, 2024 | 50.54 | 50.54 | 50.15 | 50.18 | 50.18 | 0.07% | 49,090 |
Dec 5, 2024 | 50.25 | 50.25 | 50.11 | 50.14 | 50.14 | -0.03% | 39,498 |
Dec 4, 2024 | 50.12 | 50.25 | 50.11 | 50.16 | 50.16 | 0.09% | 18,872 |
Dec 3, 2024 | 50.18 | 50.25 | 50.06 | 50.12 | 50.12 | -0.01% | 33,327 |
Dec 2, 2024 | 49.92 | 50.44 | 49.92 | 50.12 | 50.12 | 0.10% | 30,187 |
Nov 29, 2024 | 50.08 | 50.08 | 50.03 | 50.07 | 50.07 | -0.20% | 4,197 |
Nov 27, 2024 | 50.13 | 50.47 | 50.09 | 50.17 | 50.04 | 0.04% | 27,254 |
Nov 26, 2024 | 50.13 | 50.38 | 50.01 | 50.15 | 50.02 | - | 21,235 |
Nov 25, 2024 | 50.15 | 50.25 | 50.10 | 50.15 | 50.02 | 0.09% | 10,975 |
Nov 22, 2024 | 50.09 | 50.24 | 50.04 | 50.10 | 49.97 | 0.09% | 29,655 |
Nov 21, 2024 | 50.09 | 50.21 | 50.02 | 50.06 | 49.93 | -0.10% | 136,626 |
Nov 20, 2024 | 50.09 | 50.20 | 50.04 | 50.11 | 49.98 | 0.04% | 15,164 |
Nov 19, 2024 | 50.09 | 50.23 | 50.04 | 50.09 | 49.96 | 0.02% | 10,011 |
Nov 18, 2024 | 50.02 | 50.20 | 50.02 | 50.08 | 49.95 | 0.16% | 15,245 |
Nov 15, 2024 | 50.00 | 50.07 | 49.97 | 50.00 | 49.87 | 0.06% | 79,686 |
Nov 14, 2024 | 50.15 | 50.15 | 49.95 | 49.97 | 49.84 | -0.08% | 23,461 |
Nov 13, 2024 | 50.06 | 50.15 | 50.01 | 50.01 | 49.88 | 0.02% | 54,289 |
Nov 12, 2024 | 50.05 | 50.25 | 50.00 | 50.00 | 49.87 | -0.07% | 20,940 |
Nov 11, 2024 | 50.03 | 50.14 | 50.03 | 50.04 | 49.90 | -0.02% | 5,032 |
Nov 8, 2024 | 49.95 | 50.26 | 49.95 | 50.05 | 49.91 | 0.25% | 20,384 |
Nov 7, 2024 | 49.91 | 50.51 | 49.91 | 49.92 | 49.79 | 0.14% | 32,355 |
Nov 6, 2024 | 49.88 | 50.07 | 49.82 | 49.85 | 49.72 | -0.42% | 16,850 |
Nov 5, 2024 | 49.96 | 50.15 | 49.96 | 50.06 | 49.93 | -0.14% | 19,147 |
Nov 4, 2024 | 49.90 | 50.13 | 49.82 | 50.13 | 50.00 | 0.46% | 262,575 |
Nov 1, 2024 | 49.96 | 49.96 | 49.81 | 49.90 | 49.77 | -0.09% | 26,722 |
Oct 31, 2024 | 49.93 | 49.95 | 49.88 | 49.95 | 49.81 | -0.25% | 15,007 |
Oct 30, 2024 | 50.20 | 50.20 | 50.04 | 50.07 | 49.79 | -0.05% | 14,970 |
Oct 29, 2024 | 50.15 | 50.40 | 50.03 | 50.10 | 49.82 | 0.05% | 20,453 |
Oct 28, 2024 | 50.09 | 50.20 | 50.03 | 50.07 | 49.79 | - | 10,823 |
Oct 25, 2024 | 50.10 | 50.23 | 50.06 | 50.07 | 49.79 | 0.08% | 29,016 |
Oct 24, 2024 | 50.08 | 50.17 | 49.95 | 50.03 | 49.75 | 0.06% | 28,528 |
Oct 23, 2024 | 50.09 | 50.10 | 50.00 | 50.00 | 49.72 | -0.26% | 9,095 |
Oct 22, 2024 | 50.16 | 50.30 | 50.00 | 50.13 | 49.85 | -0.14% | 17,797 |
Oct 21, 2024 | 50.36 | 50.36 | 50.19 | 50.20 | 49.92 | -0.15% | 27,056 |
Oct 18, 2024 | 50.23 | 50.37 | 50.23 | 50.28 | 49.99 | 0.11% | 29,882 |
Oct 17, 2024 | 50.21 | 50.31 | 50.21 | 50.22 | 49.94 | -0.06% | 10,679 |
Oct 16, 2024 | 50.44 | 50.44 | 50.23 | 50.25 | 49.97 | -0.32% | 17,557 |
Oct 15, 2024 | 50.21 | 50.51 | 50.17 | 50.41 | 50.13 | 0.40% | 27,009 |
Oct 14, 2024 | 50.18 | 50.35 | 50.16 | 50.21 | 49.93 | - | 13,558 |
Oct 11, 2024 | 50.35 | 50.35 | 50.16 | 50.21 | 49.93 | -0.02% | 53,201 |
Oct 10, 2024 | 50.18 | 50.45 | 50.11 | 50.22 | 49.94 | -0.06% | 16,307 |
Oct 9, 2024 | 50.21 | 50.25 | 50.19 | 50.25 | 49.97 | 0.08% | 3,423 |
Oct 8, 2024 | 50.14 | 50.33 | 50.14 | 50.21 | 49.93 | 0.04% | 11,676 |
Oct 7, 2024 | 50.31 | 50.31 | 50.13 | 50.19 | 49.91 | -0.04% | 36,604 |
Oct 4, 2024 | 50.25 | 50.36 | 50.21 | 50.21 | 49.93 | -0.20% | 28,347 |
Oct 3, 2024 | 50.27 | 50.39 | 50.25 | 50.31 | 50.03 | -0.02% | 17,110 |
Oct 2, 2024 | 50.31 | 50.39 | 50.29 | 50.32 | 50.04 | 0.01% | 9,821 |
Oct 1, 2024 | 50.30 | 50.35 | 50.25 | 50.31 | 50.03 | 0.13% | 34,463 |
Sep 30, 2024 | 50.37 | 50.37 | 50.23 | 50.25 | 49.97 | -0.33% | 9,984 |
Sep 27, 2024 | 50.38 | 50.44 | 50.30 | 50.42 | 50.00 | 0.13% | 25,886 |
Sep 26, 2024 | 50.36 | 50.57 | 50.32 | 50.35 | 49.93 | 0.02% | 32,945 |
Sep 25, 2024 | 50.40 | 50.43 | 50.32 | 50.34 | 49.92 | -0.07% | 20,702 |
Sep 24, 2024 | 50.37 | 50.42 | 50.37 | 50.37 | 49.96 | 0.01% | 14,907 |
Sep 23, 2024 | 50.42 | 50.45 | 50.30 | 50.37 | 49.95 | -0.10% | 11,627 |
Sep 20, 2024 | 50.35 | 50.44 | 50.31 | 50.42 | 50.00 | 0.14% | 18,940 |
Sep 19, 2024 | 50.32 | 50.61 | 50.29 | 50.35 | 49.93 | -0.12% | 45,387 |
Sep 18, 2024 | 50.37 | 50.50 | 50.34 | 50.41 | 49.99 | 0.19% | 78,521 |
Sep 17, 2024 | 50.31 | 50.36 | 50.29 | 50.32 | 49.90 | 0.02% | 16,170 |
Sep 16, 2024 | 50.52 | 50.52 | 50.23 | 50.31 | 49.89 | -0.03% | 40,575 |
Sep 13, 2024 | 50.27 | 50.42 | 50.27 | 50.32 | 49.90 | 0.06% | 11,867 |
Sep 12, 2024 | 50.26 | 50.29 | 50.23 | 50.29 | 49.87 | 0.01% | 30,010 |
Sep 11, 2024 | 50.31 | 50.66 | 50.25 | 50.29 | 49.87 | -0.04% | 11,998 |
Sep 10, 2024 | 50.23 | 50.39 | 50.23 | 50.30 | 49.89 | 0.03% | 8,320 |
Sep 9, 2024 | 50.27 | 50.52 | 50.20 | 50.29 | 49.87 | 0.02% | 27,572 |
Sep 6, 2024 | 50.26 | 50.31 | 50.17 | 50.28 | 49.86 | 0.04% | 38,691 |
Sep 5, 2024 | 50.22 | 50.55 | 50.18 | 50.26 | 49.84 | 0.02% | 27,795 |
Sep 4, 2024 | 50.34 | 50.34 | 50.21 | 50.25 | 49.83 | 0.08% | 21,823 |
Sep 3, 2024 | 50.19 | 50.28 | 50.14 | 50.21 | 49.79 | 0.14% | 25,650 |
Aug 30, 2024 | 50.25 | 50.36 | 50.06 | 50.14 | 49.72 | -0.32% | 9,220 |
Aug 29, 2024 | 50.23 | 50.41 | 50.23 | 50.30 | 49.73 | 0.04% | 13,464 |
Aug 28, 2024 | 50.23 | 50.30 | 50.20 | 50.28 | 49.71 | 0.06% | 15,329 |
Aug 27, 2024 | 50.28 | 50.35 | 50.24 | 50.25 | 49.68 | -0.04% | 9,657 |
Aug 26, 2024 | 50.24 | 50.28 | 50.22 | 50.27 | 49.70 | 0.06% | 7,075 |
Aug 23, 2024 | 50.24 | 50.29 | 50.22 | 50.24 | 49.67 | 0.12% | 4,549 |
Aug 22, 2024 | 50.13 | 50.20 | 50.13 | 50.18 | 49.61 | -0.09% | 4,655 |
Aug 21, 2024 | 50.14 | 50.29 | 50.09 | 50.23 | 49.65 | 0.06% | 17,393 |
Aug 20, 2024 | 50.18 | 50.29 | 50.11 | 50.20 | 49.62 | 0.17% | 27,115 |
Aug 19, 2024 | 50.08 | 50.15 | 50.08 | 50.11 | 49.54 | 0.10% | 4,379 |
Aug 16, 2024 | 50.09 | 50.11 | 50.01 | 50.06 | 49.49 | -0.07% | 16,235 |
Aug 15, 2024 | 50.15 | 50.15 | 50.06 | 50.10 | 49.52 | -0.15% | 13,163 |
Aug 14, 2024 | 50.12 | 50.25 | 50.10 | 50.17 | 49.60 | -0.04% | 20,139 |
Aug 13, 2024 | 50.15 | 50.21 | 50.01 | 50.19 | 49.62 | 0.14% | 23,330 |
Aug 12, 2024 | 50.04 | 50.18 | 50.00 | 50.12 | 49.55 | 0.09% | 14,447 |
Aug 9, 2024 | 50.07 | 50.10 | 50.03 | 50.08 | 49.51 | -0.02% | 2,545 |
Aug 8, 2024 | 50.05 | 50.11 | 50.03 | 50.09 | 49.52 | -0.03% | 14,678 |
Aug 7, 2024 | 50.09 | 50.13 | 50.09 | 50.10 | 49.53 | -0.08% | 7,289 |
Aug 6, 2024 | 50.16 | 50.16 | 50.11 | 50.14 | 49.57 | -0.18% | 6,509 |
Aug 5, 2024 | 50.20 | 50.28 | 50.04 | 50.23 | 49.66 | 0.18% | 15,369 |
Aug 2, 2024 | 50.19 | 50.19 | 50.05 | 50.14 | 49.57 | 0.26% | 5,656 |
Aug 1, 2024 | 49.93 | 50.06 | 49.93 | 50.01 | 49.44 | 0.18% | 5,539 |