Skip to main content
logo
Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
49.79
+0.02 (0.05%)
Oct 23, 2026, 11:23 AM EDT - Market open

EVSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202649.7849.8049.7649.7949.790.05%200,775
Oct 22, 202649.7349.7649.7049.7649.760.30%347,120
Oct 21, 202649.7549.7549.5549.6149.61-647,979
Oct 20, 202649.6349.6549.5549.6149.610.08%337,090
Oct 19, 202649.6449.7449.5149.5749.57-0.06%331,251
Oct 16, 202649.5749.7349.5249.6049.600.08%286,826
Oct 15, 202649.5449.5849.5249.5649.560.26%320,651
Oct 14, 202649.4349.4549.3549.4349.43-257,040
Oct 13, 202649.3649.5349.3449.4349.430.16%492,630
Oct 12, 202649.3849.3849.3049.3549.35-131,290
Oct 9, 202649.2649.3949.2649.3549.350.18%288,964
Oct 8, 202649.2149.2649.1549.2649.260.06%378,262
Oct 7, 202649.1949.2449.1549.2349.23-0.06%1,036,135
Oct 6, 202649.5149.5149.1949.2649.260.02%777,662
Oct 5, 202649.2549.2649.1849.2549.250.06%600,253
Oct 2, 202649.3449.4049.2249.2249.22-731,343
Oct 1, 202649.1849.3149.1849.2249.220.12%919,958
Sep 30, 202649.1349.1649.0349.1649.160.40%569,480
Sep 29, 202649.0949.1249.0549.0848.96-0.16%498,022
Sep 28, 202649.0849.2249.0849.1649.04-0.18%910,386
Sep 25, 202649.4049.4049.2249.2549.13-0.14%381,484
Sep 24, 202649.4549.4749.3249.3249.20-0.28%323,797
Sep 23, 202649.5849.6149.4449.4649.34-0.24%464,328
Sep 22, 202649.6649.6949.5749.5849.46-0.16%253,023
Sep 21, 202649.7249.7249.6449.6649.54-0.02%222,648
Sep 18, 202649.7749.7749.6449.6749.55-0.12%120,838
Sep 17, 202649.7449.7649.6949.7349.610.06%118,621
Sep 16, 202649.6949.8249.6949.7049.580.02%169,391
Sep 15, 202649.7749.7749.6949.6949.57-0.06%189,124
Sep 14, 202649.8149.8149.7049.7249.60-173,336
Sep 11, 202649.6849.7749.6849.7249.600.08%67,310
Sep 10, 202649.8449.8449.6649.6849.56-0.34%221,435
Sep 9, 202649.9349.9449.8149.8549.73-0.16%138,275
Sep 8, 202649.8249.9649.8249.9349.81-0.04%177,804
Sep 4, 202649.9349.9849.9349.9549.83-0.04%92,924
Sep 3, 202649.9550.0049.9549.9749.850.02%76,088
Sep 2, 202650.0150.0149.9449.9649.84-0.02%185,586
Sep 1, 202649.9850.0149.9549.9749.85-0.14%157,011
Aug 31, 202650.0050.0450.0050.0449.92-0.01%98,408
Aug 28, 202650.2950.2950.1550.1749.93-0.06%82,183
Aug 27, 202650.2250.2450.1950.2049.96-0.06%143,093
Aug 26, 202650.2150.2350.2050.2349.98-52,097
Aug 25, 202650.2250.2450.1750.2349.990.12%260,691
Aug 24, 202650.2050.2050.1450.1749.930.02%103,201
Aug 21, 202650.2250.2250.1450.1649.920.02%65,763
Aug 20, 202650.1950.2050.1550.1549.91-0.10%97,269
Aug 19, 202650.1850.2150.1850.2049.960.09%63,730
Aug 18, 202650.2050.2050.1150.1649.91-0.05%231,223
Aug 17, 202650.2050.2150.1850.1849.94-0.07%84,930
Aug 14, 202650.2250.2450.2150.2249.97-74,920