Skip to main content
Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
51.00
0.00 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

EVSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.0051.0250.9751.0051.000.02%4,709
Dec 4, 202550.9851.0050.9650.9950.99-0.01%4,120
Dec 3, 202550.9751.0250.9450.9950.990.02%43,325
Dec 2, 202551.0051.0050.9750.9850.98-19,409
Dec 1, 202550.9950.9950.9450.9850.980.02%10,755
Nov 28, 202550.9550.9850.9450.9750.97-0.31%13,110
Nov 26, 202551.1151.1451.1051.1350.95-0.02%36,849
Nov 25, 202551.1851.1851.1251.1450.960.03%5,536
Nov 24, 202551.1351.1451.1051.1350.940.04%29,084
Nov 21, 202551.1451.1451.0851.1150.92-0.01%43,956
Nov 20, 202551.1051.1151.0651.1150.930.12%23,893
Nov 19, 202551.0651.0851.0351.0550.87-0.02%23,856
Nov 18, 202551.0551.0751.0451.0650.880.03%23,554
Nov 17, 202551.0251.0651.0251.0450.860.04%19,146
Nov 14, 202551.0251.0651.0051.0350.84-0.05%42,770
Nov 13, 202551.0451.0650.9851.0550.870.06%81,138
Nov 12, 202551.0451.1551.0051.0250.840.01%77,831
Nov 11, 202551.0451.0451.0151.0250.830.01%6,776
Nov 10, 202551.0151.0151.0051.0150.83-0.02%7,391
Nov 7, 202551.0151.0350.9751.0250.840.08%17,842
Nov 6, 202550.9951.0050.9550.9850.800.03%4,960
Nov 5, 202550.9450.9950.9450.9750.78-5,732
Nov 4, 202550.9850.9950.9450.9750.780.03%135,975
Nov 3, 202550.9650.9850.9350.9550.770.04%28,878
Oct 31, 202550.9850.9850.9150.9350.75-0.45%172,850
Oct 30, 202551.1451.1651.0851.1650.790.08%11,222
Oct 29, 202551.1451.1551.1151.1250.75-0.01%7,902
Oct 28, 202551.0951.1351.0851.1350.750.05%16,846
Oct 27, 202551.1151.1351.0851.1050.73-0.04%8,390
Oct 24, 202551.0951.1351.0951.1250.750.06%22,462
Oct 23, 202551.1151.1151.0851.0950.72-10,395
Oct 22, 202551.0651.1151.0651.0950.720.01%9,330
Oct 21, 202551.1151.1151.0651.0950.710.01%22,241
Oct 20, 202551.0951.1051.0751.0850.71-9,830
Oct 17, 202551.0951.1551.0451.0850.710.04%19,765
Oct 16, 202551.0251.0851.0251.0650.69-11,124
Oct 15, 202551.0351.1351.0151.0650.690.05%20,733
Oct 14, 202551.0451.0850.9951.0450.660.02%10,171
Oct 13, 202551.0451.1451.0051.0350.650.03%8,893
Oct 10, 202550.9951.0350.9951.0150.640.07%6,198
Oct 9, 202550.9851.0450.9650.9850.60-0.02%11,324
Oct 8, 202551.0151.1050.9750.9950.61-13,175
Oct 7, 202550.9851.0450.9650.9950.610.03%16,347
Oct 6, 202550.9851.0350.9550.9750.60-0.05%86,188
Oct 3, 202551.0251.0250.9851.0050.63-0.02%17,135
Oct 2, 202550.9851.0150.9551.0150.640.06%11,775
Oct 1, 202550.9551.0150.9550.9850.610.03%61,978
Sep 30, 202550.9351.2150.9050.9750.59-0.32%29,094
Sep 29, 202551.1351.1851.1251.1350.570.04%145,044
Sep 26, 202551.1051.1351.0751.1150.550.06%17,497
Sep 25, 202551.0951.1251.0651.0850.52-0.02%25,100
Sep 24, 202551.1051.1451.0851.0950.530.03%7,761
Sep 23, 202551.0751.1051.0651.0850.52-0.01%596,380
Sep 22, 202551.1251.1251.0551.0850.520.02%11,028
Sep 19, 202551.0651.0951.0351.0750.51-0.04%20,926
Sep 18, 202551.0951.1051.0451.0950.530.05%44,527
Sep 17, 202551.0551.0951.0451.0750.510.03%41,420
Sep 16, 202551.0351.1651.0251.0550.49-0.02%30,529
Sep 15, 202551.0451.0650.9851.0650.500.06%18,297
Sep 12, 202551.0251.0350.9851.0350.470.04%10,709
Sep 11, 202551.0051.0450.9951.0150.45-0.03%8,962
Sep 10, 202550.9751.0350.9751.0250.460.10%8,406
Sep 9, 202551.0451.0450.9750.9750.41-0.06%46,913
Sep 8, 202551.0051.0450.9951.0050.44-0.01%7,030
Sep 5, 202551.0351.0350.9851.0150.450.13%12,105
Sep 4, 202550.9650.9750.9250.9450.380.04%12,735
Sep 3, 202550.9350.9650.9050.9250.360.01%16,735
Sep 2, 202550.8950.9250.8950.9250.360.03%6,436
Aug 29, 202550.9050.9350.8850.9050.34-0.31%5,739
Aug 28, 202551.0851.0951.0551.0650.31-0.05%118,134
Aug 27, 202551.0951.2051.0651.0950.34-14,570
Aug 26, 202551.0851.0951.0851.0950.340.06%914
Aug 25, 202551.0351.0851.0351.0650.310.03%10,534
Aug 22, 202551.0251.0751.0051.0450.300.02%7,582
Aug 21, 202551.0251.0750.9951.0350.290.04%54,060
Aug 20, 202551.0151.0751.0151.0150.27-0.25%46,522
Aug 19, 202551.0451.1450.9951.1450.390.23%20,981
Aug 18, 202551.0251.0551.0051.0350.28-0.01%21,754
Aug 15, 202551.0051.0550.9851.0350.290.04%20,955
Aug 14, 202551.0051.0150.9551.0150.27-0.04%23,579
Aug 13, 202550.9951.0350.9951.0350.290.16%17,909
Aug 12, 202550.9150.9850.9150.9550.21-21,638
Aug 11, 202550.9650.9650.9150.9550.21-15,527
Aug 8, 202550.8750.9550.8750.9550.210.06%27,049
Aug 7, 202550.9050.9250.8950.9250.180.02%16,646
Aug 6, 202550.8550.9150.8550.9150.170.02%8,060
Aug 5, 202550.8950.9050.8250.9050.160.08%36,002
Aug 4, 202550.8550.8950.8450.8650.120.04%5,487
Aug 1, 202550.8350.8950.8350.8450.100.06%28,423
Jul 31, 202550.8150.8150.7750.8150.07-0.39%2,496
Jul 30, 202551.0051.0250.9651.0150.070.10%13,995
Jul 29, 202551.0151.0150.9550.9650.02-0.06%12,155
Jul 28, 202550.9951.0150.9450.9950.050.08%9,863
Jul 25, 202550.9450.9950.8550.9550.010.01%20,046
Jul 24, 202550.9550.9750.9250.9550.01-0.01%2,386
Jul 23, 202550.9650.9850.9350.9550.010.06%4,598
Jul 22, 202550.9250.9750.8650.9249.98-0.08%85,042
Jul 21, 202550.9650.9750.9450.9650.020.04%5,288
Jul 18, 202550.9050.9550.9050.9450.000.08%11,447
Jul 17, 202550.9350.9350.8850.9049.97-23,862