Skip to main content
Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
50.86
+0.03 (0.06%)
Mar 6, 2026, 4:00 PM EST - Market closed

EVSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202650.8650.8950.8250.8650.860.06%20,108
Mar 5, 202650.8650.8650.8350.8350.83-0.04%86,204
Mar 4, 202650.8550.8650.8450.8550.85-0.02%10,667
Mar 3, 202650.8450.8750.8350.8650.860.04%22,351
Mar 2, 202650.8350.8450.8250.8450.84-0.06%11,971
Feb 27, 202650.8450.8850.8450.8750.87-0.33%27,383
Feb 26, 202651.0551.0551.0351.0450.83-2,427
Feb 25, 202651.0551.0551.0351.0450.830.01%65,290
Feb 24, 202651.0451.0551.0251.0450.830.01%3,196
Feb 23, 202651.0451.0551.0251.0350.820.01%29,588
Feb 20, 202651.0251.0351.0151.0350.820.05%81,571
Feb 19, 202651.0151.0150.9951.0050.80-0.04%8,232
Feb 18, 202651.0051.0250.9951.0250.820.05%63,673
Feb 17, 202651.0451.0450.9851.0050.79-0.02%226,124
Feb 13, 202650.9951.0250.9851.0150.800.09%28,429
Feb 12, 202650.9951.0150.8950.9650.76-0.06%1,399,399
Feb 11, 202650.9750.9950.9550.9950.78-0.02%82,386
Feb 10, 202651.0151.0250.9851.0050.80-0.02%38,227
Feb 9, 202651.0051.0150.9651.0150.810.12%15,565
Feb 6, 202650.9650.9650.9450.9550.75-0.01%15,145
Feb 5, 202651.0051.0050.9450.9650.75-0.01%17,404
Feb 4, 202650.9250.9650.9250.9650.760.03%16,189
Feb 3, 202650.9750.9750.9250.9550.740.05%28,333
Feb 2, 202650.9450.9650.9250.9250.72-0.14%14,793
Jan 30, 202650.9450.9950.9250.9950.79-0.27%74,925
Jan 29, 202651.1251.1351.1251.1350.740.05%5,099
Jan 28, 202651.0951.1451.0951.1150.720.03%12,967
Jan 27, 202651.0751.1051.0751.0950.70-48,199
Jan 26, 202651.1351.1351.0651.0950.700.14%20,808
Jan 23, 202651.0351.0751.0151.0250.63-40,824
Jan 22, 202651.0451.0551.0051.0250.630.01%21,976
Jan 21, 202651.0251.0351.0051.0250.63-0.01%54,566
Jan 20, 202651.0051.0350.9551.0250.630.05%52,911
Jan 16, 202650.9951.0050.9851.0050.610.13%11,784
Jan 15, 202651.0251.0250.9350.9350.54-0.11%30,362
Jan 14, 202650.9951.0150.9650.9950.600.03%41,396
Jan 13, 202650.9550.9950.9550.9750.580.02%22,038
Jan 12, 202650.9250.9950.9250.9650.580.02%31,606
Jan 9, 202650.9750.9750.9450.9550.560.06%43,732
Jan 8, 202651.0151.0150.9250.9250.53-0.03%10,067
Jan 7, 202650.9650.9650.9350.9450.550.01%32,555
Jan 6, 202651.0051.0050.9150.9350.54-0.01%32,736
Jan 5, 202650.9050.9550.9050.9450.550.07%31,197
Jan 2, 202650.9350.9350.8850.9050.510.04%59,304
Dec 31, 202550.9250.9250.8650.8850.490.01%42,327
Dec 30, 202550.8850.8850.8350.8850.490.03%44,693
Dec 29, 202550.8550.8850.8350.8650.470.05%14,813
Dec 26, 202550.8450.8750.8450.8450.450.02%14,406
Dec 24, 202550.8350.8450.8350.8350.440.07%2,069
Dec 23, 202550.7950.8150.7750.7950.41-0.55%22,919
Dec 22, 202551.0951.2051.0751.0750.40-0.04%32,521
Dec 19, 202551.0951.1051.0751.0950.420.05%7,102
Dec 18, 202551.0851.0851.0551.0750.400.03%15,692
Dec 17, 202551.0451.0951.0051.0550.380.01%55,462
Dec 16, 202551.0651.0751.0451.0550.38-0.04%29,340
Dec 15, 202551.0651.1051.0451.0750.400.01%177,387
Dec 12, 202551.0151.0851.0151.0650.390.04%21,317
Dec 11, 202551.0451.0451.0151.0450.370.02%25,253
Dec 10, 202551.0151.0351.0051.0350.360.06%20,255
Dec 9, 202551.0151.0150.9951.0050.33-6,214
Dec 8, 202550.9951.0250.9851.0050.330.01%21,081
Dec 5, 202551.0051.0250.9751.0050.330.02%4,709
Dec 4, 202550.9851.0050.9650.9950.32-0.01%4,120
Dec 3, 202550.9751.0250.9450.9950.320.02%43,325
Dec 2, 202551.0051.0050.9750.9850.31-19,409
Dec 1, 202550.9950.9950.9450.9850.310.02%10,755
Nov 28, 202550.9550.9850.9450.9750.30-0.31%13,110
Nov 26, 202551.1151.1451.1051.1350.28-0.02%36,849
Nov 25, 202551.1851.1851.1251.1450.290.03%5,536
Nov 24, 202551.1351.1451.1051.1350.280.04%29,084
Nov 21, 202551.1451.1451.0851.1150.26-0.01%43,956
Nov 20, 202551.1051.1151.0651.1150.260.12%23,893
Nov 19, 202551.0651.0851.0351.0550.20-0.02%23,856
Nov 18, 202551.0551.0751.0451.0650.210.03%23,554
Nov 17, 202551.0251.0651.0251.0450.200.04%19,146
Nov 14, 202551.0251.0651.0051.0350.18-0.05%42,770
Nov 13, 202551.0451.0650.9851.0550.200.06%81,138
Nov 12, 202551.0451.1551.0051.0250.170.01%77,831
Nov 11, 202551.0451.0451.0151.0250.170.01%6,776
Nov 10, 202551.0151.0151.0051.0150.16-0.02%7,391
Nov 7, 202551.0151.0350.9751.0250.170.08%17,842
Nov 6, 202550.9951.0050.9550.9850.130.03%4,960
Nov 5, 202550.9450.9950.9450.9750.12-5,732
Nov 4, 202550.9850.9950.9450.9750.120.03%135,975
Nov 3, 202550.9650.9850.9350.9550.100.04%28,878
Oct 31, 202550.9850.9850.9150.9350.08-0.45%172,850
Oct 30, 202551.1451.1651.0851.1650.120.08%11,222
Oct 29, 202551.1451.1551.1151.1250.08-0.01%7,902
Oct 28, 202551.0951.1351.0851.1350.090.05%16,846
Oct 27, 202551.1151.1351.0851.1050.06-0.04%8,390
Oct 24, 202551.0951.1351.0951.1250.080.06%22,462
Oct 23, 202551.1151.1151.0851.0950.05-10,395
Oct 22, 202551.0651.1151.0651.0950.050.01%9,330
Oct 21, 202551.1151.1151.0651.0950.050.01%22,241
Oct 20, 202551.0951.1051.0751.0850.04-9,830
Oct 17, 202551.0951.1551.0451.0850.040.04%19,765
Oct 16, 202551.0251.0851.0251.0650.02-11,124
Oct 15, 202551.0351.1351.0151.0650.020.05%20,733
Oct 14, 202551.0451.0850.9951.0450.000.02%10,171
Oct 13, 202551.0451.1451.0051.0349.990.03%8,893