Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
50.25
+0.14 (0.28%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.16 | 50.26 | 50.16 | 50.25 | 50.25 | 0.28% | 225,007 |
| Jul 31, 2025 | 50.17 | 50.17 | 50.05 | 50.11 | 50.11 | -0.24% | 50,568 |
| Jul 30, 2025 | 50.18 | 50.27 | 50.18 | 50.23 | 50.10 | - | 60,954 |
| Jul 29, 2025 | 50.22 | 50.29 | 50.15 | 50.23 | 50.10 | 0.10% | 101,511 |
| Jul 28, 2025 | 50.15 | 50.20 | 50.10 | 50.18 | 50.05 | 0.08% | 73,623 |
| Jul 25, 2025 | 50.18 | 50.18 | 50.10 | 50.14 | 50.01 | 0.02% | 60,517 |
| Jul 24, 2025 | 50.17 | 50.17 | 50.07 | 50.13 | 50.00 | 0.08% | 83,437 |
| Jul 23, 2025 | 50.19 | 50.19 | 50.08 | 50.09 | 49.96 | 0.02% | 39,147 |
| Jul 22, 2025 | 50.10 | 50.18 | 50.08 | 50.08 | 49.95 | -0.04% | 102,582 |
| Jul 21, 2025 | 50.12 | 50.13 | 50.05 | 50.10 | 49.97 | - | 74,649 |
| Jul 18, 2025 | 50.09 | 50.13 | 50.04 | 50.10 | 49.97 | 0.10% | 66,002 |
| Jul 17, 2025 | 50.15 | 50.15 | 50.03 | 50.05 | 49.92 | -0.10% | 39,122 |
| Jul 16, 2025 | 50.09 | 50.18 | 50.05 | 50.10 | 49.97 | - | 80,757 |
| Jul 15, 2025 | 50.07 | 50.14 | 50.06 | 50.10 | 49.97 | 0.04% | 154,701 |
| Jul 14, 2025 | 50.17 | 50.17 | 50.05 | 50.08 | 49.95 | 0.04% | 25,475 |
| Jul 11, 2025 | 50.17 | 50.17 | 50.04 | 50.06 | 49.93 | -0.04% | 43,872 |
| Jul 10, 2025 | 50.06 | 50.14 | 50.04 | 50.08 | 49.95 | -0.04% | 163,968 |
| Jul 9, 2025 | 50.04 | 50.13 | 50.04 | 50.10 | 49.97 | 0.13% | 36,364 |
| Jul 8, 2025 | 50.05 | 50.05 | 50.01 | 50.04 | 49.91 | -0.03% | 39,945 |
| Jul 7, 2025 | 50.05 | 50.05 | 50.01 | 50.05 | 49.92 | 0.10% | 32,392 |
| Jul 3, 2025 | 50.08 | 50.08 | 49.99 | 50.00 | 49.87 | -0.06% | 52,144 |
| Jul 2, 2025 | 50.06 | 50.06 | 49.98 | 50.03 | 49.90 | -0.02% | 53,703 |
| Jul 1, 2025 | 49.97 | 50.28 | 49.97 | 50.04 | 49.91 | 0.08% | 250,590 |
| Jun 30, 2025 | 50.20 | 50.20 | 49.97 | 50.00 | 49.87 | -0.16% | 41,867 |
| Jun 27, 2025 | 50.08 | 50.13 | 50.01 | 50.08 | 49.82 | -0.02% | 77,164 |
| Jun 26, 2025 | 50.24 | 50.24 | 50.01 | 50.09 | 49.83 | 0.10% | 50,119 |
| Jun 25, 2025 | 50.03 | 50.09 | 50.01 | 50.04 | 49.78 | 0.10% | 51,508 |
| Jun 24, 2025 | 50.03 | 50.03 | 49.95 | 49.99 | 49.73 | -0.02% | 33,639 |
| Jun 23, 2025 | 50.03 | 50.06 | 49.94 | 50.00 | 49.74 | - | 52,734 |
| Jun 20, 2025 | 50.02 | 50.04 | 49.90 | 50.00 | 49.74 | 0.04% | 61,105 |
| Jun 18, 2025 | 50.03 | 50.05 | 49.94 | 49.98 | 49.72 | 0.12% | 48,109 |
| Jun 17, 2025 | 49.97 | 50.03 | 49.92 | 49.92 | 49.66 | -0.08% | 75,957 |
| Jun 16, 2025 | 49.98 | 49.98 | 49.90 | 49.96 | 49.70 | 0.12% | 41,839 |
| Jun 13, 2025 | 49.90 | 49.94 | 49.88 | 49.90 | 49.64 | - | 15,942 |
| Jun 12, 2025 | 49.97 | 49.97 | 49.88 | 49.90 | 49.64 | - | 50,543 |
| Jun 11, 2025 | 49.98 | 49.98 | 49.87 | 49.90 | 49.64 | - | 159,949 |
| Jun 10, 2025 | 49.85 | 49.96 | 49.85 | 49.90 | 49.64 | - | 44,005 |
| Jun 9, 2025 | 49.78 | 49.93 | 49.78 | 49.90 | 49.64 | 0.14% | 46,422 |
| Jun 6, 2025 | 49.78 | 49.89 | 49.77 | 49.83 | 49.57 | -0.12% | 77,104 |
| Jun 5, 2025 | 49.88 | 49.91 | 49.79 | 49.89 | 49.63 | 0.06% | 62,543 |
| Jun 4, 2025 | 49.84 | 49.87 | 49.78 | 49.86 | 49.60 | 0.04% | 43,949 |
| Jun 3, 2025 | 49.75 | 49.92 | 49.74 | 49.84 | 49.58 | 0.14% | 50,948 |
| Jun 2, 2025 | 49.76 | 49.80 | 49.72 | 49.77 | 49.51 | 0.06% | 32,188 |
| May 30, 2025 | 49.75 | 49.78 | 49.72 | 49.74 | 49.48 | -0.30% | 27,991 |
| May 29, 2025 | 49.84 | 50.01 | 49.84 | 49.89 | 49.49 | 0.06% | 68,775 |
| May 28, 2025 | 49.86 | 50.00 | 49.84 | 49.86 | 49.46 | 0.04% | 37,372 |
| May 27, 2025 | 49.82 | 49.88 | 49.75 | 49.84 | 49.44 | 0.04% | 140,024 |
| May 23, 2025 | 49.92 | 49.92 | 49.79 | 49.82 | 49.42 | 0.20% | 37,889 |
| May 22, 2025 | 49.77 | 49.78 | 49.69 | 49.72 | 49.33 | 0.08% | 77,016 |
| May 21, 2025 | 49.74 | 49.80 | 49.68 | 49.68 | 49.29 | -0.12% | 22,092 |