Eaton Vance Short Duration Income ETF (EVSD)

50.98
-0.14 (-0.27%)
NASDAQ · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202651.0351.0350.9550.98122,50650.98
3/19/202651.0351.1851.0251.13126,80651.13
3/18/202651.2251.2451.1451.15252,67551.15
3/17/202651.2151.2551.2151.24204,96351.24
3/16/202651.2051.2051.1751.1984,26551.19
3/13/202651.1751.1951.0951.10179,80651.10
3/12/202651.2251.2351.1051.13455,57951.13
3/11/202651.3151.3151.2551.27380,38551.27
3/10/202651.4251.4251.3251.33408,11151.33
3/09/202651.3351.4051.2751.3893,00551.38
3/06/202651.2951.4051.2851.34364,55051.34
3/05/202651.3451.3751.3351.35115,63151.35
3/04/202651.4451.5551.4151.42268,59051.42
3/03/202651.3751.4751.3551.44139,60551.44
3/02/202651.4651.4651.4251.45129,75051.45
2/27/202651.5451.5651.5451.5594,00851.55
2/26/202651.6751.6951.6651.6982,71951.51
2/25/202651.6851.6851.6751.6782,21251.50
2/24/202651.6951.6951.6651.69264,51951.51
2/23/202651.6651.7051.6651.70109,88251.52
2/20/202651.6551.6651.6351.6683,57051.48
2/19/202651.6151.6451.6151.63109,08051.46
2/18/202651.6251.6751.6151.63116,09651.46
2/17/202651.6351.6451.6251.63131,90051.45
2/13/202651.6351.6451.6251.63100,63251.46
2/12/202651.5351.5851.5251.58161,75551.40
2/11/202651.4951.5351.4951.52236,99151.35
2/10/202651.5751.5851.5551.5581,71851.38
2/09/202651.5351.5351.5151.5285,55251.34
2/06/202651.5351.5351.4951.5291,39951.34
2/05/202651.4951.5251.4751.52113,29651.34
2/04/202651.4351.4551.4051.4274,74651.25
2/03/202651.4251.4451.4151.44362,41351.26
2/02/202651.4851.4851.4351.4476,77451.26
1/30/202651.4951.4951.4451.46149,99251.28
1/29/202651.6051.6951.5351.62217,61051.24
1/28/202651.6151.6251.5851.5975,84651.22
1/27/202651.5851.6151.5751.60251,55051.23
1/26/202651.5651.5751.5551.5684,87751.19
1/23/202651.5251.5451.5051.53183,60851.16
1/22/202651.5051.5551.4851.52397,10351.15
1/21/202651.4951.5251.4751.5175,70851.13
1/20/202651.4651.4851.4551.4886,30051.10
1/16/202651.5051.5351.4851.49282,61651.12
1/15/202651.5551.5551.5151.52295,49251.14
1/14/202651.5351.5651.5251.5591,29351.17
1/13/202651.5151.5351.4951.5396,42651.16
1/12/202651.4951.5251.4751.50474,63751.13
1/09/202651.5151.6551.4251.49443,61551.11
1/08/202651.4851.5351.4751.51495,94651.13
1/07/202651.5451.5451.4951.5194,77551.14
1/06/202651.5051.5251.4751.51204,93351.13
1/05/202651.4851.5151.4651.51175,95751.13
1/02/202651.4551.4851.4051.43109,62551.06
12/31/202551.4751.4751.4451.4486,32851.07
12/30/202551.4551.4751.4451.47108,42451.09
12/29/202551.4351.4651.4251.4570,06151.07
12/26/202551.4051.4451.3951.4163,68551.03
12/24/202551.3651.3851.3551.3843,40351.01
12/23/202551.3151.3551.3051.34243,32350.96