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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.8949.9649.8149.8749.870.06%40,004
Dec 19, 202449.8150.0349.8149.8449.84-0.30%37,063
Dec 18, 202450.0450.1649.9849.9949.99-0.02%68,303
Dec 17, 202450.0750.3550.0050.0050.00-45,689
Dec 16, 202450.0650.1650.0050.0050.00-0.12%42,874
Dec 13, 202450.0850.1250.0150.0650.06-0.02%61,403
Dec 12, 202450.1750.1750.0550.0750.07-0.08%21,356
Dec 11, 202450.2750.2750.1150.1150.11-0.04%89,722
Dec 10, 202450.1150.4150.1150.1350.13-0.04%41,890
Dec 9, 202450.1750.2550.1550.1550.15-0.06%24,141
Dec 6, 202450.5450.5450.1550.1850.180.07%49,090
Dec 5, 202450.2550.2550.1150.1450.14-0.03%39,498
Dec 4, 202450.1250.2550.1150.1650.160.09%18,872
Dec 3, 202450.1850.2550.0650.1250.12-0.01%33,327
Dec 2, 202449.9250.4449.9250.1250.120.10%30,187
Nov 29, 202450.0850.0850.0350.0750.07-0.20%4,197
Nov 27, 202450.1350.4750.0950.1750.040.04%27,254
Nov 26, 202450.1350.3850.0150.1550.02-21,235
Nov 25, 202450.1550.2550.1050.1550.020.09%10,975
Nov 22, 202450.0950.2450.0450.1049.970.09%29,655
Nov 21, 202450.0950.2150.0250.0649.93-0.10%136,626
Nov 20, 202450.0950.2050.0450.1149.980.04%15,164
Nov 19, 202450.0950.2350.0450.0949.960.02%10,011
Nov 18, 202450.0250.2050.0250.0849.950.16%15,245
Nov 15, 202450.0050.0749.9750.0049.870.06%79,686
Nov 14, 202450.1550.1549.9549.9749.84-0.08%23,461
Nov 13, 202450.0650.1550.0150.0149.880.02%54,289
Nov 12, 202450.0550.2550.0050.0049.87-0.07%20,940
Nov 11, 202450.0350.1450.0350.0449.90-0.02%5,032
Nov 8, 202449.9550.2649.9550.0549.910.25%20,384
Nov 7, 202449.9150.5149.9149.9249.790.14%32,355
Nov 6, 202449.8850.0749.8249.8549.72-0.42%16,850
Nov 5, 202449.9650.1549.9650.0649.93-0.14%19,147
Nov 4, 202449.9050.1349.8250.1350.000.46%262,575
Nov 1, 202449.9649.9649.8149.9049.77-0.09%26,722
Oct 31, 202449.9349.9549.8849.9549.81-0.25%15,007
Oct 30, 202450.2050.2050.0450.0749.79-0.05%14,970
Oct 29, 202450.1550.4050.0350.1049.820.05%20,453
Oct 28, 202450.0950.2050.0350.0749.79-10,823
Oct 25, 202450.1050.2350.0650.0749.790.08%29,016
Oct 24, 202450.0850.1749.9550.0349.750.06%28,528
Oct 23, 202450.0950.1050.0050.0049.72-0.26%9,095
Oct 22, 202450.1650.3050.0050.1349.85-0.14%17,797
Oct 21, 202450.3650.3650.1950.2049.92-0.15%27,056
Oct 18, 202450.2350.3750.2350.2849.990.11%29,882
Oct 17, 202450.2150.3150.2150.2249.94-0.06%10,679
Oct 16, 202450.4450.4450.2350.2549.97-0.32%17,557
Oct 15, 202450.2150.5150.1750.4150.130.40%27,009
Oct 14, 202450.1850.3550.1650.2149.93-13,558
Oct 11, 202450.3550.3550.1650.2149.93-0.02%53,201
Oct 10, 202450.1850.4550.1150.2249.94-0.06%16,307
Oct 9, 202450.2150.2550.1950.2549.970.08%3,423
Oct 8, 202450.1450.3350.1450.2149.930.04%11,676
Oct 7, 202450.3150.3150.1350.1949.91-0.04%36,604
Oct 4, 202450.2550.3650.2150.2149.93-0.20%28,347
Oct 3, 202450.2750.3950.2550.3150.03-0.02%17,110
Oct 2, 202450.3150.3950.2950.3250.040.01%9,821
Oct 1, 202450.3050.3550.2550.3150.030.13%34,463
Sep 30, 202450.3750.3750.2350.2549.97-0.33%9,984
Sep 27, 202450.3850.4450.3050.4250.000.13%25,886
Sep 26, 202450.3650.5750.3250.3549.930.02%32,945
Sep 25, 202450.4050.4350.3250.3449.92-0.07%20,702
Sep 24, 202450.3750.4250.3750.3749.960.01%14,907
Sep 23, 202450.4250.4550.3050.3749.95-0.10%11,627
Sep 20, 202450.3550.4450.3150.4250.000.14%18,940
Sep 19, 202450.3250.6150.2950.3549.93-0.12%45,387
Sep 18, 202450.3750.5050.3450.4149.990.19%78,521
Sep 17, 202450.3150.3650.2950.3249.900.02%16,170
Sep 16, 202450.5250.5250.2350.3149.89-0.03%40,575
Sep 13, 202450.2750.4250.2750.3249.900.06%11,867
Sep 12, 202450.2650.2950.2350.2949.870.01%30,010
Sep 11, 202450.3150.6650.2550.2949.87-0.04%11,998
Sep 10, 202450.2350.3950.2350.3049.890.03%8,320
Sep 9, 202450.2750.5250.2050.2949.870.02%27,572
Sep 6, 202450.2650.3150.1750.2849.860.04%38,691
Sep 5, 202450.2250.5550.1850.2649.840.02%27,795
Sep 4, 202450.3450.3450.2150.2549.830.08%21,823
Sep 3, 202450.1950.2850.1450.2149.790.14%25,650
Aug 30, 202450.2550.3650.0650.1449.72-0.32%9,220
Aug 29, 202450.2350.4150.2350.3049.730.04%13,464
Aug 28, 202450.2350.3050.2050.2849.710.06%15,329
Aug 27, 202450.2850.3550.2450.2549.68-0.04%9,657
Aug 26, 202450.2450.2850.2250.2749.700.06%7,075
Aug 23, 202450.2450.2950.2250.2449.670.12%4,549
Aug 22, 202450.1350.2050.1350.1849.61-0.09%4,655
Aug 21, 202450.1450.2950.0950.2349.650.06%17,393
Aug 20, 202450.1850.2950.1150.2049.620.17%27,115
Aug 19, 202450.0850.1550.0850.1149.540.10%4,379
Aug 16, 202450.0950.1150.0150.0649.49-0.07%16,235
Aug 15, 202450.1550.1550.0650.1049.52-0.15%13,163
Aug 14, 202450.1250.2550.1050.1749.60-0.04%20,139
Aug 13, 202450.1550.2150.0150.1949.620.14%23,330
Aug 12, 202450.0450.1850.0050.1249.550.09%14,447
Aug 9, 202450.0750.1050.0350.0849.51-0.02%2,545
Aug 8, 202450.0550.1150.0350.0949.52-0.03%14,678
Aug 7, 202450.0950.1350.0950.1049.53-0.08%7,289
Aug 6, 202450.1650.1650.1150.1449.57-0.18%6,509
Aug 5, 202450.2050.2850.0450.2349.660.18%15,369
Aug 2, 202450.1950.1950.0550.1449.570.26%5,656
Aug 1, 202449.9350.0649.9350.0149.440.18%5,539