Eaton Vance Short Duration Income ETF (EVSD)

Last Price50.11

Change+0.01 (0.02%)

NASDAQ · Last Trade: Nov 3rd, 11:08 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Eaton Vance Short Duration Income ETF (EVSD)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	50.09	50.11	50.06	50.10	231,696	50.10
11/02/2026	50.14	50.16	50.09	50.09	268,271	50.09
10/30/2026	50.10	50.13	50.05	50.12	232,403	50.12
10/29/2026	50.23	50.31	50.23	50.30	171,425	50.07
10/28/2026	50.18	50.27	50.15	50.22	289,883	49.99
10/27/2026	50.22	50.22	50.13	50.19	153,858	49.96
10/26/2026	50.15	50.18	50.11	50.16	361,228	49.94
10/23/2026	50.17	50.24	50.13	50.16	411,525	49.93
10/22/2026	50.05	50.22	50.03	50.17	194,159	49.94
10/21/2026	50.02	50.02	49.95	49.98	147,795	49.76
10/20/2026	50.00	50.05	49.96	49.99	255,880	49.77
10/19/2026	50.03	50.04	49.98	49.98	155,329	49.76
10/16/2026	50.02	50.14	49.98	50.04	253,549	49.81
10/15/2026	50.03	50.04	49.98	50.02	750,744	49.80
10/14/2026	49.82	49.93	49.79	49.90	148,242	49.67
10/13/2026	49.94	49.95	49.89	49.91	287,258	49.68
10/12/2026	49.91	49.92	49.89	49.91	106,109	49.68
10/09/2026	49.92	49.94	49.88	49.91	382,365	49.68
10/08/2026	49.92	49.97	49.88	49.97	259,536	49.74
10/07/2026	49.85	49.95	49.84	49.94	320,244	49.71
10/06/2026	49.94	49.94	49.88	49.91	312,620	49.69
10/05/2026	49.84	49.88	49.83	49.88	665,291	49.65
10/02/2026	49.96	49.96	49.84	49.84	293,907	49.62
10/01/2026	49.79	49.89	49.73	49.87	231,687	49.64
9/30/2026	49.87	50.36	49.76	49.77	247,002	49.54
9/29/2026	49.95	50.01	49.94	49.99	273,475	49.56
9/28/2026	49.97	50.02	49.92	49.97	248,594	49.53
9/25/2026	50.07	50.12	50.01	50.08	511,778	49.64
9/24/2026	50.12	50.16	50.06	50.06	193,929	49.63
9/23/2026	50.29	50.29	50.09	50.14	210,801	49.70
9/22/2026	50.33	50.35	50.26	50.33	224,581	49.89
9/21/2026	50.34	50.34	50.26	50.28	154,353	49.85
9/18/2026	50.26	50.29	50.25	50.25	127,815	49.81
9/17/2026	50.36	50.36	50.32	50.35	197,758	49.92
9/16/2026	50.35	50.42	50.27	50.27	281,937	49.84
9/15/2026	50.30	50.33	50.29	50.30	386,589	49.86
9/14/2026	50.31	50.37	50.27	50.33	210,884	49.89
9/11/2026	50.39	50.41	50.32	50.34	256,491	49.91
9/10/2026	50.44	50.46	50.41	50.41	160,166	49.98
9/09/2026	50.59	50.61	50.55	50.57	178,159	50.13
9/08/2026	50.59	50.62	50.57	50.62	215,131	50.17
9/04/2026	50.62	50.63	50.60	50.61	106,898	50.16
9/03/2026	50.65	50.66	50.61	50.62	137,202	50.17
9/02/2026	50.53	50.59	50.52	50.58	162,534	50.14
9/01/2026	50.59	50.60	50.55	50.56	204,930	50.13
8/31/2026	50.63	50.64	50.60	50.64	135,909	50.20
8/28/2026	50.93	50.93	50.80	50.80	122,818	50.18
8/27/2026	50.93	51.00	50.90	50.91	240,043	50.27
8/26/2026	50.91	50.94	50.90	50.92	92,572	50.29
8/25/2026	50.92	50.95	50.90	50.95	89,365	50.31
8/24/2026	50.85	50.87	50.84	50.87	181,594	50.23
8/21/2026	50.86	50.86	50.83	50.85	187,595	50.22
8/20/2026	50.86	50.89	50.85	50.88	258,174	50.25
8/19/2026	50.90	50.93	50.88	50.92	94,190	50.29
8/18/2026	50.83	50.89	50.83	50.88	1,317,557	50.25
8/17/2026	50.90	50.90	50.86	50.87	160,755	50.23
8/14/2026	50.93	50.94	50.86	50.88	87,947	50.24
8/13/2026	50.86	50.93	50.86	50.90	103,678	50.26
8/12/2026	50.86	50.90	50.82	50.84	203,531	50.21
8/11/2026	50.82	50.82	50.77	50.80	114,194	50.17
8/10/2026	50.75	50.79	50.75	50.76	139,853	50.13
8/07/2026	50.85	50.86	50.78	50.81	169,779	50.19
8/06/2026	50.77	50.84	50.73	50.76	154,736	50.13
8/05/2026	50.79	50.81	50.76	50.81	119,017	50.18
8/04/2026	50.76	50.80	50.76	50.77	233,100	50.14