Eaton Vance Ultra-Short Income ETF (EVSB)
NYSEARCA: EVSB · Real-Time Price · USD
50.91
0.00 (0.00%)
Apr 29, 2026, 10:41 AM EDT - Market open
EVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | - | - | 435 |
| Apr 28, 2026 | 50.92 | 50.95 | 50.89 | 50.91 | 50.91 | -0.02% | 46,024 |
| Apr 27, 2026 | 50.91 | 50.93 | 50.88 | 50.92 | 50.92 | 0.07% | 99,174 |
| Apr 24, 2026 | 50.87 | 50.91 | 50.87 | 50.89 | 50.89 | -0.02% | 78,123 |
| Apr 23, 2026 | 50.90 | 50.90 | 50.87 | 50.90 | 50.90 | 0.03% | 7,124 |
| Apr 22, 2026 | 50.88 | 50.89 | 50.87 | 50.88 | 50.88 | 0.07% | 21,111 |
| Apr 21, 2026 | 50.88 | 50.88 | 50.84 | 50.85 | 50.85 | -0.07% | 37,595 |
| Apr 20, 2026 | 50.86 | 50.88 | 50.86 | 50.88 | 50.88 | 0.03% | 10,571 |
| Apr 17, 2026 | 50.91 | 50.91 | 50.83 | 50.87 | 50.87 | 0.02% | 32,837 |
| Apr 16, 2026 | 50.85 | 50.87 | 50.84 | 50.86 | 50.86 | 0.05% | 114,949 |
| Apr 15, 2026 | 50.84 | 50.86 | 50.83 | 50.83 | 50.83 | 0.01% | 23,349 |
| Apr 14, 2026 | 50.84 | 50.85 | 50.82 | 50.83 | 50.83 | -0.05% | 59,445 |
| Apr 13, 2026 | 50.82 | 50.85 | 50.81 | 50.85 | 50.85 | 0.05% | 40,419 |
| Apr 10, 2026 | 50.82 | 50.83 | 50.74 | 50.83 | 50.83 | 0.03% | 36,043 |
| Apr 9, 2026 | 50.83 | 50.83 | 50.70 | 50.81 | 50.81 | 0.04% | 343,191 |
| Apr 8, 2026 | 50.88 | 50.88 | 50.78 | 50.79 | 50.79 | 0.08% | 68,097 |
| Apr 7, 2026 | 50.78 | 50.78 | 50.75 | 50.75 | 50.75 | -0.05% | 25,164 |
| Apr 6, 2026 | 50.79 | 50.79 | 50.76 | 50.78 | 50.78 | 0.01% | 10,136 |
| Apr 2, 2026 | 50.73 | 50.77 | 50.73 | 50.77 | 50.77 | 0.07% | 28,971 |
| Apr 1, 2026 | 50.73 | 50.76 | 50.72 | 50.74 | 50.73 | -0.04% | 153,968 |
| Mar 31, 2026 | 50.80 | 50.80 | 50.72 | 50.76 | 50.76 | -0.34% | 132,936 |
| Mar 30, 2026 | 50.91 | 50.96 | 50.88 | 50.93 | 50.74 | 0.13% | 66,191 |
| Mar 27, 2026 | 50.85 | 50.88 | 50.85 | 50.86 | 50.67 | -0.03% | 17,282 |
| Mar 26, 2026 | 50.86 | 50.89 | 50.84 | 50.88 | 50.69 | 0.04% | 90,465 |
| Mar 25, 2026 | 50.89 | 50.90 | 50.84 | 50.86 | 50.67 | 0.01% | 238,904 |
| Mar 24, 2026 | 50.87 | 50.87 | 50.82 | 50.86 | 50.66 | -0.04% | 190,211 |
| Mar 23, 2026 | 50.87 | 50.89 | 50.86 | 50.88 | 50.68 | 0.04% | 444,906 |
| Mar 20, 2026 | 50.87 | 50.93 | 50.83 | 50.86 | 50.66 | -0.01% | 11,099 |
| Mar 19, 2026 | 50.85 | 50.87 | 50.75 | 50.86 | 50.67 | -0.05% | 15,669 |
| Mar 18, 2026 | 50.88 | 50.90 | 50.85 | 50.89 | 50.69 | -0.03% | 4,728 |
| Mar 17, 2026 | 50.89 | 50.92 | 50.86 | 50.90 | 50.71 | 0.04% | 14,793 |
| Mar 16, 2026 | 50.85 | 50.88 | 50.83 | 50.88 | 50.69 | 0.09% | 16,606 |
| Mar 13, 2026 | 50.88 | 50.88 | 50.82 | 50.84 | 50.64 | -0.01% | 70,901 |
| Mar 12, 2026 | 50.85 | 50.87 | 50.83 | 50.84 | 50.65 | -0.02% | 30,843 |
| Mar 11, 2026 | 50.87 | 50.88 | 50.85 | 50.85 | 50.66 | -0.05% | 22,037 |
| Mar 10, 2026 | 50.90 | 50.90 | 50.87 | 50.88 | 50.68 | 0.02% | 46,910 |
| Mar 9, 2026 | 50.86 | 50.88 | 50.85 | 50.87 | 50.67 | 0.01% | 3,650 |
| Mar 6, 2026 | 50.86 | 50.89 | 50.82 | 50.86 | 50.67 | 0.06% | 20,108 |
| Mar 5, 2026 | 50.86 | 50.86 | 50.83 | 50.83 | 50.64 | -0.04% | 86,204 |
| Mar 4, 2026 | 50.85 | 50.86 | 50.84 | 50.85 | 50.66 | -0.02% | 10,667 |
| Mar 3, 2026 | 50.84 | 50.87 | 50.83 | 50.86 | 50.67 | 0.04% | 22,351 |
| Mar 2, 2026 | 50.83 | 50.84 | 50.82 | 50.84 | 50.65 | -0.06% | 11,971 |
| Feb 27, 2026 | 50.84 | 50.88 | 50.84 | 50.87 | 50.68 | -0.33% | 27,383 |
| Feb 26, 2026 | 51.05 | 51.05 | 51.03 | 51.04 | 50.64 | - | 2,427 |
| Feb 25, 2026 | 51.05 | 51.05 | 51.03 | 51.04 | 50.64 | 0.01% | 65,290 |
| Feb 24, 2026 | 51.04 | 51.05 | 51.02 | 51.04 | 50.64 | 0.01% | 3,196 |
| Feb 23, 2026 | 51.04 | 51.05 | 51.02 | 51.03 | 50.63 | 0.01% | 29,588 |
| Feb 20, 2026 | 51.02 | 51.03 | 51.01 | 51.03 | 50.63 | 0.05% | 81,571 |
| Feb 19, 2026 | 51.01 | 51.01 | 50.99 | 51.00 | 50.60 | -0.04% | 8,232 |
| Feb 18, 2026 | 51.00 | 51.02 | 50.99 | 51.02 | 50.62 | 0.05% | 63,673 |
| Feb 17, 2026 | 51.04 | 51.04 | 50.98 | 51.00 | 50.60 | -0.02% | 226,124 |
| Feb 13, 2026 | 50.99 | 51.02 | 50.98 | 51.01 | 50.61 | 0.09% | 28,429 |
| Feb 12, 2026 | 50.99 | 51.01 | 50.89 | 50.96 | 50.56 | -0.06% | 1,399,399 |
| Feb 11, 2026 | 50.97 | 50.99 | 50.95 | 50.99 | 50.59 | -0.02% | 82,386 |
| Feb 10, 2026 | 51.01 | 51.02 | 50.98 | 51.00 | 50.60 | -0.02% | 38,227 |
| Feb 9, 2026 | 51.00 | 51.01 | 50.96 | 51.01 | 50.61 | 0.12% | 15,565 |
| Feb 6, 2026 | 50.96 | 50.96 | 50.94 | 50.95 | 50.55 | -0.01% | 15,145 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.94 | 50.96 | 50.56 | -0.01% | 17,404 |
| Feb 4, 2026 | 50.92 | 50.96 | 50.92 | 50.96 | 50.56 | 0.03% | 16,189 |
| Feb 3, 2026 | 50.97 | 50.97 | 50.92 | 50.95 | 50.55 | 0.05% | 28,333 |
| Feb 2, 2026 | 50.94 | 50.96 | 50.92 | 50.92 | 50.52 | -0.14% | 14,793 |
| Jan 30, 2026 | 50.94 | 50.99 | 50.92 | 50.99 | 50.59 | -0.27% | 74,925 |
| Jan 29, 2026 | 51.12 | 51.13 | 51.12 | 51.13 | 50.55 | 0.05% | 5,099 |
| Jan 28, 2026 | 51.09 | 51.14 | 51.09 | 51.11 | 50.53 | 0.03% | 12,967 |
| Jan 27, 2026 | 51.07 | 51.10 | 51.07 | 51.09 | 50.51 | - | 48,199 |
| Jan 26, 2026 | 51.13 | 51.13 | 51.06 | 51.09 | 50.51 | 0.14% | 20,808 |
| Jan 23, 2026 | 51.03 | 51.07 | 51.01 | 51.02 | 50.44 | - | 40,824 |
| Jan 22, 2026 | 51.04 | 51.05 | 51.00 | 51.02 | 50.44 | 0.01% | 21,976 |
| Jan 21, 2026 | 51.02 | 51.03 | 51.00 | 51.02 | 50.44 | -0.01% | 54,566 |
| Jan 20, 2026 | 51.00 | 51.03 | 50.95 | 51.02 | 50.44 | 0.05% | 52,911 |
| Jan 16, 2026 | 50.99 | 51.00 | 50.98 | 51.00 | 50.42 | 0.13% | 11,784 |
| Jan 15, 2026 | 51.02 | 51.02 | 50.93 | 50.93 | 50.35 | -0.11% | 30,362 |
| Jan 14, 2026 | 50.99 | 51.01 | 50.96 | 50.99 | 50.41 | 0.03% | 41,396 |
| Jan 13, 2026 | 50.95 | 50.99 | 50.95 | 50.97 | 50.39 | 0.02% | 22,038 |
| Jan 12, 2026 | 50.92 | 50.99 | 50.92 | 50.96 | 50.38 | 0.02% | 31,606 |
| Jan 9, 2026 | 50.97 | 50.97 | 50.94 | 50.95 | 50.37 | 0.06% | 43,732 |
| Jan 8, 2026 | 51.01 | 51.01 | 50.92 | 50.92 | 50.34 | -0.03% | 10,067 |
| Jan 7, 2026 | 50.96 | 50.96 | 50.93 | 50.94 | 50.36 | 0.01% | 32,555 |
| Jan 6, 2026 | 51.00 | 51.00 | 50.91 | 50.93 | 50.35 | -0.01% | 32,736 |
| Jan 5, 2026 | 50.90 | 50.95 | 50.90 | 50.94 | 50.36 | 0.07% | 31,197 |
| Jan 2, 2026 | 50.93 | 50.93 | 50.88 | 50.90 | 50.32 | 0.04% | 59,304 |
| Dec 31, 2025 | 50.92 | 50.92 | 50.86 | 50.88 | 50.30 | 0.01% | 42,327 |
| Dec 30, 2025 | 50.88 | 50.88 | 50.83 | 50.88 | 50.30 | 0.03% | 44,693 |
| Dec 29, 2025 | 50.85 | 50.88 | 50.83 | 50.86 | 50.28 | 0.05% | 14,813 |
| Dec 26, 2025 | 50.84 | 50.87 | 50.84 | 50.84 | 50.26 | 0.02% | 14,406 |
| Dec 24, 2025 | 50.83 | 50.84 | 50.83 | 50.83 | 50.25 | 0.07% | 2,069 |
| Dec 23, 2025 | 50.79 | 50.81 | 50.77 | 50.79 | 50.21 | -0.55% | 22,919 |
| Dec 22, 2025 | 51.09 | 51.20 | 51.07 | 51.07 | 50.21 | -0.04% | 32,521 |
| Dec 19, 2025 | 51.09 | 51.10 | 51.07 | 51.09 | 50.23 | 0.05% | 7,102 |
| Dec 18, 2025 | 51.08 | 51.08 | 51.05 | 51.07 | 50.21 | 0.03% | 15,692 |
| Dec 17, 2025 | 51.04 | 51.09 | 51.00 | 51.05 | 50.19 | 0.01% | 55,462 |
| Dec 16, 2025 | 51.06 | 51.07 | 51.04 | 51.05 | 50.19 | -0.04% | 29,340 |
| Dec 15, 2025 | 51.06 | 51.10 | 51.04 | 51.07 | 50.21 | 0.01% | 177,387 |
| Dec 12, 2025 | 51.01 | 51.08 | 51.01 | 51.06 | 50.20 | 0.04% | 21,317 |
| Dec 11, 2025 | 51.04 | 51.04 | 51.01 | 51.04 | 50.18 | 0.02% | 25,253 |
| Dec 10, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.17 | 0.06% | 20,255 |
| Dec 9, 2025 | 51.01 | 51.01 | 50.99 | 51.00 | 50.14 | - | 6,214 |
| Dec 8, 2025 | 50.99 | 51.02 | 50.98 | 51.00 | 50.14 | 0.01% | 21,081 |
| Dec 5, 2025 | 51.00 | 51.02 | 50.97 | 51.00 | 50.14 | 0.02% | 4,709 |
| Dec 4, 2025 | 50.98 | 51.00 | 50.96 | 50.99 | 50.13 | -0.01% | 4,120 |