Eaton Vance Short Duration Income ETF (EVSD)

Last Price51.43

Change-0.01 (-0.02%)

NASDAQ · Last Trade: Feb 4th, 11:13 PM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	51.43	51.45	51.40	51.42	74,746	51.42
2/03/2026	51.42	51.44	51.41	51.44	362,413	51.44
2/02/2026	51.48	51.48	51.43	51.44	76,774	51.44
1/30/2026	51.49	51.49	51.44	51.46	149,992	51.46
1/29/2026	51.60	51.69	51.53	51.62	217,610	51.42
1/28/2026	51.61	51.62	51.58	51.59	75,846	51.40
1/27/2026	51.58	51.61	51.57	51.60	251,550	51.41
1/26/2026	51.56	51.57	51.55	51.56	84,877	51.37
1/23/2026	51.52	51.54	51.50	51.53	183,608	51.34
1/22/2026	51.50	51.55	51.48	51.52	397,103	51.33
1/21/2026	51.49	51.52	51.47	51.51	75,708	51.31
1/20/2026	51.46	51.48	51.45	51.48	86,300	51.28
1/16/2026	51.50	51.53	51.48	51.49	282,616	51.30
1/15/2026	51.55	51.55	51.51	51.52	295,492	51.32
1/14/2026	51.53	51.56	51.52	51.55	91,293	51.35
1/13/2026	51.51	51.53	51.49	51.53	96,426	51.34
1/12/2026	51.49	51.52	51.47	51.50	474,637	51.31
1/09/2026	51.51	51.65	51.42	51.49	443,615	51.29
1/08/2026	51.48	51.53	51.47	51.51	495,946	51.31
1/07/2026	51.54	51.54	51.49	51.51	94,775	51.32
1/06/2026	51.50	51.52	51.47	51.51	204,933	51.31
1/05/2026	51.48	51.51	51.46	51.51	175,957	51.31
1/02/2026	51.45	51.48	51.40	51.43	109,625	51.24
12/31/2025	51.47	51.47	51.44	51.44	86,328	51.25
12/30/2025	51.45	51.47	51.44	51.47	108,424	51.27
12/29/2025	51.43	51.46	51.42	51.45	70,061	51.25
12/26/2025	51.40	51.44	51.39	51.41	63,685	51.21
12/24/2025	51.36	51.38	51.35	51.38	43,403	51.18
12/23/2025	51.31	51.35	51.30	51.34	243,323	51.14
12/22/2025	51.61	51.61	51.58	51.59	136,227	51.16
12/19/2025	51.59	51.61	51.58	51.60	152,864	51.17
12/18/2025	51.60	51.61	51.57	51.60	77,651	51.18
12/17/2025	51.53	51.55	51.51	51.53	81,616	51.11
12/16/2025	51.50	51.55	51.49	51.53	151,417	51.11
12/15/2025	51.52	51.52	51.48	51.51	226,430	51.08
12/12/2025	51.47	51.49	51.44	51.46	73,453	51.04
12/11/2025	51.49	51.52	51.48	51.48	79,435	51.06
12/10/2025	51.38	51.49	51.37	51.48	85,613	51.06
12/09/2025	51.45	51.45	51.38	51.39	85,406	50.97
12/08/2025	51.43	51.43	51.38	51.41	102,646	50.98
12/05/2025	51.46	51.46	51.41	51.44	128,224	51.01
12/04/2025	51.49	51.49	51.45	51.46	106,499	51.03
12/03/2025	51.44	51.50	51.44	51.48	115,419	51.05
12/02/2025	51.42	51.45	51.41	51.43	85,826	51.00
12/01/2025	51.49	51.49	51.40	51.41	76,531	50.98
11/28/2025	51.47	51.48	51.44	51.46	32,467	51.04
11/26/2025	51.64	51.68	51.62	51.66	52,424	51.03
11/25/2025	51.59	51.68	51.58	51.63	61,853	51.00
11/24/2025	51.57	51.60	51.55	51.58	37,796	50.95
11/21/2025	51.54	51.57	51.52	51.56	82,247	50.94
11/20/2025	51.51	51.53	51.46	51.48	172,187	50.85
11/19/2025	51.46	51.49	51.45	51.46	208,738	50.84
11/18/2025	51.46	51.49	51.42	51.46	74,570	50.84
11/17/2025	51.43	51.43	51.41	51.41	86,709	50.79
11/14/2025	51.46	51.46	51.41	51.41	122,049	50.79
11/13/2025	51.44	51.45	51.42	51.44	91,407	50.82
11/12/2025	51.50	51.50	51.46	51.47	79,841	50.85
11/11/2025	51.47	51.50	51.45	51.49	58,197	50.87
11/10/2025	51.45	51.46	51.42	51.43	79,568	50.81
11/07/2025	51.41	51.48	51.41	51.44	160,767	50.82
11/06/2025	51.43	51.44	51.39	51.42	173,746	50.80
11/05/2025	51.38	51.38	51.34	51.35	227,896	50.73