Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
50.08
0.00 (0.00%)
Jul 11, 2025, 10:44 AM - Market open

EVSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 50.06 50.14 50.04 50.08 50.08 -0.04% 163,968
Jul 9, 2025 50.04 50.13 50.04 50.10 50.10 0.13% 36,364
Jul 8, 2025 50.05 50.05 50.01 50.04 50.04 -0.03% 39,945
Jul 7, 2025 50.05 50.05 50.01 50.05 50.05 0.10% 32,392
Jul 3, 2025 50.08 50.08 49.99 50.00 50.00 -0.06% 52,144
Jul 2, 2025 50.06 50.06 49.98 50.03 50.03 -0.02% 53,703
Jul 1, 2025 49.97 50.28 49.97 50.04 50.04 0.08% 250,590
Jun 30, 2025 50.20 50.20 49.97 50.00 50.00 -0.16% 41,867
Jun 27, 2025 50.08 50.13 50.01 50.08 49.95 -0.02% 77,164
Jun 26, 2025 50.24 50.24 50.01 50.09 49.96 0.10% 50,119
Jun 25, 2025 50.03 50.09 50.01 50.04 49.91 0.10% 51,508
Jun 24, 2025 50.03 50.03 49.95 49.99 49.86 -0.02% 33,639
Jun 23, 2025 50.03 50.06 49.94 50.00 49.87 - 52,734
Jun 20, 2025 50.02 50.04 49.90 50.00 49.87 0.04% 61,105
Jun 18, 2025 50.03 50.05 49.94 49.98 49.85 0.12% 48,109
Jun 17, 2025 49.97 50.03 49.92 49.92 49.79 -0.08% 75,957
Jun 16, 2025 49.98 49.98 49.90 49.96 49.83 0.12% 41,839
Jun 13, 2025 49.90 49.94 49.88 49.90 49.77 - 15,942
Jun 12, 2025 49.97 49.97 49.88 49.90 49.77 - 50,543
Jun 11, 2025 49.98 49.98 49.87 49.90 49.77 - 159,949
Jun 10, 2025 49.85 49.96 49.85 49.90 49.77 - 44,005
Jun 9, 2025 49.78 49.93 49.78 49.90 49.77 0.14% 46,422
Jun 6, 2025 49.78 49.89 49.77 49.83 49.70 -0.12% 77,104
Jun 5, 2025 49.88 49.91 49.79 49.89 49.76 0.06% 62,543
Jun 4, 2025 49.84 49.87 49.78 49.86 49.73 0.04% 43,949
Jun 3, 2025 49.75 49.92 49.74 49.84 49.71 0.14% 50,948
Jun 2, 2025 49.76 49.80 49.72 49.77 49.64 0.06% 32,188
May 30, 2025 49.75 49.78 49.72 49.74 49.61 -0.30% 27,991
May 29, 2025 49.84 50.01 49.84 49.89 49.62 0.06% 68,775
May 28, 2025 49.86 50.00 49.84 49.86 49.59 0.04% 37,372
May 27, 2025 49.82 49.88 49.75 49.84 49.57 0.04% 140,024
May 23, 2025 49.92 49.92 49.79 49.82 49.55 0.20% 37,889
May 22, 2025 49.77 49.78 49.69 49.72 49.45 0.08% 77,016
May 21, 2025 49.74 49.80 49.68 49.68 49.41 -0.12% 22,092
May 20, 2025 49.75 49.81 49.73 49.74 49.47 -0.04% 42,237
May 19, 2025 49.70 49.78 49.66 49.76 49.49 - 67,505
May 16, 2025 49.80 49.81 49.76 49.76 49.49 0.10% 22,068
May 15, 2025 49.76 49.76 49.69 49.71 49.44 0.10% 58,326
May 14, 2025 49.70 49.71 49.64 49.66 49.39 -0.19% 31,648
May 13, 2025 49.90 49.90 49.71 49.76 49.49 0.08% 124,543
May 12, 2025 49.71 49.79 49.69 49.72 49.45 -0.07% 43,055
May 9, 2025 49.74 49.77 49.69 49.75 49.48 0.04% 30,624
May 8, 2025 49.71 49.84 49.66 49.73 49.46 -0.12% 62,100
May 7, 2025 49.65 49.82 49.65 49.79 49.52 0.14% 31,233
May 6, 2025 49.78 49.85 49.64 49.72 49.45 0.16% 19,892
May 5, 2025 49.75 49.75 49.64 49.64 49.37 - 31,196
May 2, 2025 49.68 49.68 49.61 49.64 49.37 0.08% 52,063
May 1, 2025 49.75 49.75 49.59 49.60 49.33 -0.11% 42,504
Apr 30, 2025 49.80 49.80 49.57 49.66 49.39 -0.35% 54,945
Apr 29, 2025 49.72 49.83 49.71 49.83 49.43 0.46% 47,040