Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
49.93
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
49.92
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EVSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.91 | 49.98 | 49.90 | 49.93 | 49.93 | - | 19,689 |
| Mar 27, 2025 | 49.91 | 49.95 | 49.91 | 49.93 | 49.93 | -0.08% | 25,799 |
| Mar 26, 2025 | 50.19 | 50.19 | 49.91 | 49.97 | 49.97 | -0.06% | 36,480 |
| Mar 25, 2025 | 50.08 | 50.09 | 49.96 | 50.00 | 50.00 | -0.04% | 64,223 |
| Mar 24, 2025 | 50.05 | 50.06 | 49.96 | 50.02 | 50.02 | -0.06% | 67,367 |
| Mar 21, 2025 | 50.07 | 50.07 | 50.01 | 50.05 | 50.05 | -0.01% | 23,239 |
| Mar 20, 2025 | 50.01 | 50.11 | 50.01 | 50.05 | 50.05 | 0.03% | 16,450 |
| Mar 19, 2025 | 50.04 | 50.05 | 49.90 | 50.04 | 50.04 | 0.06% | 31,862 |
| Mar 18, 2025 | 50.07 | 50.07 | 50.01 | 50.01 | 50.01 | -0.06% | 26,999 |
| Mar 17, 2025 | 50.10 | 50.15 | 50.01 | 50.04 | 50.04 | 0.02% | 44,598 |
| Mar 14, 2025 | 50.04 | 50.04 | 49.99 | 50.03 | 50.03 | -0.02% | 26,322 |
| Mar 13, 2025 | 50.06 | 50.10 | 49.93 | 50.04 | 50.04 | 0.12% | 29,977 |
| Mar 12, 2025 | 49.90 | 50.10 | 49.90 | 49.98 | 49.98 | -0.24% | 53,586 |
| Mar 11, 2025 | 50.14 | 50.32 | 50.05 | 50.10 | 50.10 | -0.02% | 52,935 |
| Mar 10, 2025 | 50.10 | 50.23 | 50.10 | 50.11 | 50.11 | 0.02% | 80,102 |
| Mar 7, 2025 | 50.24 | 50.24 | 50.02 | 50.10 | 50.10 | -0.02% | 40,709 |
| Mar 6, 2025 | 50.12 | 50.12 | 50.02 | 50.11 | 50.11 | 0.10% | 89,353 |
| Mar 5, 2025 | 50.08 | 50.15 | 50.06 | 50.06 | 50.06 | -0.12% | 69,975 |
| Mar 4, 2025 | 50.28 | 50.28 | 50.10 | 50.12 | 50.12 | -0.10% | 73,278 |
| Mar 3, 2025 | 50.12 | 50.18 | 50.10 | 50.17 | 50.17 | 0.08% | 419,444 |
| Feb 28, 2025 | 50.09 | 50.21 | 50.09 | 50.13 | 50.13 | -0.08% | 100,787 |
| Feb 27, 2025 | 50.19 | 50.30 | 50.15 | 50.17 | 50.04 | -0.28% | 26,378 |
| Feb 26, 2025 | 50.32 | 50.32 | 50.15 | 50.31 | 50.18 | 0.20% | 39,957 |
| Feb 25, 2025 | 50.30 | 50.30 | 50.14 | 50.21 | 50.08 | 0.10% | 49,005 |
| Feb 24, 2025 | 50.00 | 50.26 | 50.00 | 50.16 | 50.03 | 0.16% | 107,794 |
| Feb 21, 2025 | 50.06 | 50.18 | 50.00 | 50.08 | 49.95 | 0.04% | 57,146 |
| Feb 20, 2025 | 50.37 | 50.37 | 50.02 | 50.06 | 49.93 | 0.04% | 31,928 |
| Feb 19, 2025 | 50.02 | 50.06 | 50.02 | 50.04 | 49.91 | 0.04% | 23,975 |
| Feb 18, 2025 | 50.06 | 50.13 | 50.00 | 50.02 | 49.89 | -0.14% | 83,814 |
| Feb 14, 2025 | 50.34 | 50.34 | 50.01 | 50.09 | 49.96 | 0.17% | 37,374 |
| Feb 13, 2025 | 49.93 | 50.22 | 49.93 | 50.01 | 49.87 | 0.03% | 21,928 |
| Feb 12, 2025 | 49.99 | 49.99 | 49.88 | 49.99 | 49.86 | -0.10% | 37,539 |
| Feb 11, 2025 | 50.15 | 50.15 | 49.96 | 50.04 | 49.91 | -0.02% | 27,422 |
| Feb 10, 2025 | 50.01 | 50.17 | 49.78 | 50.05 | 49.92 | -0.06% | 59,575 |
| Feb 7, 2025 | 50.08 | 50.08 | 49.98 | 50.08 | 49.95 | -0.20% | 26,605 |
| Feb 6, 2025 | 49.81 | 50.18 | 49.81 | 50.18 | 50.05 | 0.20% | 52,449 |
| Feb 5, 2025 | 50.55 | 50.55 | 50.02 | 50.08 | 49.95 | 0.12% | 60,244 |
| Feb 4, 2025 | 49.90 | 50.12 | 49.90 | 50.02 | 49.89 | 0.06% | 33,264 |
| Feb 3, 2025 | 50.30 | 50.30 | 49.92 | 49.99 | 49.86 | 0.07% | 39,229 |
| Jan 31, 2025 | 50.28 | 50.28 | 49.92 | 49.96 | 49.82 | -0.26% | 115,088 |
| Jan 30, 2025 | 50.29 | 50.29 | 49.97 | 50.09 | 49.82 | 0.21% | 97,317 |
| Jan 29, 2025 | 49.90 | 50.15 | 49.90 | 49.98 | 49.71 | -0.08% | 65,024 |
| Jan 28, 2025 | 50.02 | 50.09 | 50.01 | 50.02 | 49.75 | -0.06% | 54,244 |
| Jan 27, 2025 | 50.14 | 50.14 | 49.95 | 50.05 | 49.78 | 0.24% | 49,626 |
| Jan 24, 2025 | 50.13 | 50.13 | 49.90 | 49.93 | 49.66 | -0.06% | 53,540 |
| Jan 23, 2025 | 50.02 | 50.02 | 49.95 | 49.96 | 49.69 | 0.04% | 84,170 |
| Jan 22, 2025 | 49.93 | 50.06 | 49.93 | 49.94 | 49.67 | 0.01% | 63,525 |
| Jan 21, 2025 | 50.18 | 50.18 | 49.90 | 49.94 | 49.66 | 0.03% | 33,761 |
| Jan 17, 2025 | 49.87 | 50.02 | 49.87 | 49.92 | 49.65 | 0.14% | 21,748 |
| Jan 16, 2025 | 49.64 | 49.96 | 49.64 | 49.85 | 49.58 | 0.16% | 27,240 |