Eaton Vance Short Duration Municipal Income ETF (EVSM)

EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	50.77	50.80	50.77	50.78	-	-0.02%	92,228
Feb 17, 2026	50.80	50.82	50.78	50.79	50.79	-0.06%	57,274
Feb 13, 2026	50.80	50.83	50.78	50.82	50.82	0.12%	102,924
Feb 12, 2026	50.75	50.78	50.72	50.76	50.76	0.08%	78,010
Feb 11, 2026	50.72	50.72	50.67	50.72	50.72	-	101,342
Feb 10, 2026	50.70	50.72	50.69	50.72	50.72	0.08%	62,817
Feb 9, 2026	50.67	50.69	50.67	50.68	50.68	0.04%	54,162
Feb 6, 2026	50.64	50.67	50.63	50.66	50.66	0.04%	69,295
Feb 5, 2026	50.68	50.68	50.64	50.64	50.64	-	47,301
Feb 4, 2026	50.64	50.64	50.59	50.64	50.64	0.10%	83,004
Feb 3, 2026	50.61	50.65	50.56	50.59	50.59	0.03%	213,332
Feb 2, 2026	50.55	50.59	50.55	50.58	50.58	0.01%	39,752
Jan 30, 2026	50.56	50.59	50.55	50.57	50.57	-0.22%	49,359
Jan 29, 2026	50.68	50.70	50.66	50.68	50.57	0.10%	97,454
Jan 28, 2026	50.70	50.70	50.62	50.63	50.52	-0.02%	147,015
Jan 27, 2026	50.60	50.67	50.60	50.64	50.53	0.04%	75,879
Jan 26, 2026	50.63	50.65	50.60	50.62	50.51	0.06%	85,326
Jan 23, 2026	50.61	50.62	50.58	50.59	50.48	-0.02%	106,072
Jan 22, 2026	50.57	50.60	50.57	50.60	50.49	-0.02%	77,799
Jan 21, 2026	50.58	50.61	50.54	50.61	50.50	0.07%	93,792
Jan 20, 2026	50.59	50.62	50.55	50.58	50.46	-0.07%	89,699
Jan 16, 2026	50.61	50.65	50.56	50.61	50.50	0.03%	154,230
Jan 15, 2026	50.57	50.61	50.49	50.60	50.48	0.01%	87,419
Jan 14, 2026	50.58	50.63	50.57	50.59	50.48	0.05%	82,592
Jan 13, 2026	50.57	50.57	50.54	50.57	50.45	0.06%	124,187
Jan 12, 2026	50.54	50.56	50.52	50.53	50.42	-0.03%	72,998
Jan 9, 2026	50.54	50.56	50.53	50.55	50.44	0.04%	105,060
Jan 8, 2026	50.56	50.56	50.51	50.53	50.42	0.03%	128,241
Jan 7, 2026	50.46	50.53	50.46	50.52	50.40	0.11%	93,041
Jan 6, 2026	50.45	50.47	50.43	50.46	50.35	0.07%	138,461
Jan 5, 2026	50.44	50.44	50.41	50.43	50.31	0.08%	130,845
Jan 2, 2026	50.39	50.43	50.37	50.39	50.27	0.03%	116,607
Dec 31, 2025	50.35	50.41	50.34	50.37	50.26	0.06%	79,809
Dec 30, 2025	50.40	50.40	50.32	50.34	50.23	-0.03%	66,191
Dec 29, 2025	50.35	50.36	50.31	50.36	50.24	0.08%	107,576
Dec 26, 2025	50.35	50.35	50.30	50.32	50.20	-0.01%	52,471
Dec 24, 2025	50.29	50.34	50.29	50.32	50.21	0.04%	31,498
Dec 23, 2025	50.32	50.33	50.28	50.30	50.19	-0.32%	363,848
Dec 22, 2025	50.47	50.47	50.43	50.46	50.22	-	91,730
Dec 19, 2025	50.40	50.47	50.40	50.46	50.22	0.11%	117,170
Dec 18, 2025	50.41	50.43	50.40	50.41	50.16	-0.01%	72,477
Dec 17, 2025	50.40	50.43	50.40	50.41	50.17	-	110,396
Dec 16, 2025	50.40	50.42	50.37	50.41	50.17	0.04%	64,392
Dec 15, 2025	50.39	50.40	50.37	50.39	50.15	0.06%	94,111
Dec 12, 2025	50.36	50.38	50.34	50.36	50.12	-0.01%	62,868
Dec 11, 2025	50.36	50.41	50.35	50.37	50.12	0.03%	223,959
Dec 10, 2025	50.30	50.36	50.30	50.35	50.11	0.04%	51,235
Dec 9, 2025	50.37	50.37	50.30	50.33	50.09	0.10%	51,750
Dec 8, 2025	50.35	50.36	50.28	50.28	50.04	-0.14%	118,411
Dec 5, 2025	50.37	50.37	50.31	50.35	50.11	0.06%	51,885

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.