Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.34
-0.01 (-0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.29 | 51.40 | 51.29 | 51.34 | 51.34 | -0.02% | 364,549 |
| Mar 5, 2026 | 51.34 | 51.37 | 51.33 | 51.35 | 51.35 | -0.15% | 115,631 |
| Mar 4, 2026 | 51.44 | 51.55 | 51.42 | 51.43 | 51.43 | -0.04% | 268,589 |
| Mar 3, 2026 | 51.37 | 51.47 | 51.35 | 51.45 | 51.44 | -0.02% | 139,604 |
| Mar 2, 2026 | 51.46 | 51.46 | 51.42 | 51.46 | 51.46 | -0.19% | 129,750 |
| Feb 27, 2026 | 51.54 | 51.57 | 51.54 | 51.56 | 51.56 | -0.25% | 94,007 |
| Feb 26, 2026 | 51.67 | 51.69 | 51.67 | 51.69 | 51.51 | 0.02% | 82,718 |
| Feb 25, 2026 | 51.68 | 51.68 | 51.67 | 51.68 | 51.50 | -0.02% | 82,211 |
| Feb 24, 2026 | 51.69 | 51.69 | 51.66 | 51.69 | 51.51 | -0.02% | 264,518 |
| Feb 23, 2026 | 51.66 | 51.70 | 51.66 | 51.70 | 51.52 | 0.08% | 109,372 |
| Feb 20, 2026 | 51.65 | 51.66 | 51.63 | 51.66 | 51.48 | 0.04% | 83,570 |
| Feb 19, 2026 | 51.61 | 51.64 | 51.61 | 51.64 | 51.46 | - | 109,080 |
| Feb 18, 2026 | 51.62 | 51.67 | 51.61 | 51.64 | 51.46 | 0.02% | 116,096 |
| Feb 17, 2026 | 51.63 | 51.64 | 51.62 | 51.63 | 51.45 | -0.02% | 131,900 |
| Feb 13, 2026 | 51.63 | 51.64 | 51.62 | 51.64 | 51.46 | 0.12% | 100,632 |
| Feb 12, 2026 | 51.53 | 51.58 | 51.52 | 51.58 | 51.40 | 0.10% | 161,755 |
| Feb 11, 2026 | 51.49 | 51.53 | 51.49 | 51.53 | 51.35 | -0.06% | 236,992 |
| Feb 10, 2026 | 51.57 | 51.58 | 51.55 | 51.56 | 51.38 | 0.08% | 81,718 |
| Feb 9, 2026 | 51.53 | 51.53 | 51.51 | 51.52 | 51.34 | - | 85,552 |
| Feb 6, 2026 | 51.53 | 51.53 | 51.49 | 51.52 | 51.34 | - | 91,399 |
| Feb 5, 2026 | 51.49 | 51.52 | 51.47 | 51.52 | 51.34 | 0.18% | 113,296 |
| Feb 4, 2026 | 51.43 | 51.45 | 51.40 | 51.43 | 51.25 | -0.02% | 74,746 |
| Feb 3, 2026 | 51.42 | 51.44 | 51.42 | 51.44 | 51.26 | - | 362,413 |
| Feb 2, 2026 | 51.48 | 51.48 | 51.43 | 51.44 | 51.26 | -0.05% | 76,774 |
| Jan 30, 2026 | 51.49 | 51.49 | 51.44 | 51.46 | 51.28 | -0.30% | 149,992 |
| Jan 29, 2026 | 51.60 | 51.69 | 51.53 | 51.62 | 51.24 | 0.05% | 217,610 |
| Jan 28, 2026 | 51.61 | 51.62 | 51.58 | 51.59 | 51.22 | -0.03% | 75,846 |
| Jan 27, 2026 | 51.58 | 51.61 | 51.57 | 51.61 | 51.23 | 0.08% | 251,550 |
| Jan 26, 2026 | 51.56 | 51.57 | 51.55 | 51.57 | 51.19 | 0.06% | 84,877 |
| Jan 23, 2026 | 51.52 | 51.54 | 51.50 | 51.54 | 51.16 | 0.02% | 183,608 |
| Jan 22, 2026 | 51.50 | 51.55 | 51.48 | 51.53 | 51.15 | 0.04% | 397,103 |
| Jan 21, 2026 | 51.49 | 51.52 | 51.47 | 51.51 | 51.13 | 0.06% | 75,708 |
| Jan 20, 2026 | 51.46 | 51.48 | 51.45 | 51.48 | 51.10 | -0.04% | 86,300 |
| Jan 16, 2026 | 51.50 | 51.53 | 51.48 | 51.49 | 51.12 | -0.04% | 282,616 |
| Jan 15, 2026 | 51.55 | 51.55 | 51.51 | 51.52 | 51.14 | -0.06% | 295,492 |
| Jan 14, 2026 | 51.53 | 51.56 | 51.53 | 51.55 | 51.17 | 0.03% | 91,293 |
| Jan 13, 2026 | 51.51 | 51.53 | 51.49 | 51.53 | 51.16 | 0.06% | 96,426 |
| Jan 12, 2026 | 51.49 | 51.52 | 51.47 | 51.50 | 51.13 | 0.03% | 474,637 |
| Jan 9, 2026 | 51.51 | 51.65 | 51.42 | 51.49 | 51.11 | -0.04% | 443,615 |
| Jan 8, 2026 | 51.48 | 51.53 | 51.47 | 51.51 | 51.13 | -0.01% | 495,946 |
| Jan 7, 2026 | 51.54 | 51.54 | 51.50 | 51.51 | 51.14 | 0.01% | 94,775 |
| Jan 6, 2026 | 51.50 | 51.52 | 51.47 | 51.51 | 51.13 | - | 204,933 |
| Jan 5, 2026 | 51.48 | 51.51 | 51.46 | 51.51 | 51.13 | 0.15% | 175,957 |
| Jan 2, 2026 | 51.45 | 51.48 | 51.40 | 51.43 | 51.06 | -0.03% | 109,625 |
| Dec 31, 2025 | 51.47 | 51.47 | 51.44 | 51.44 | 51.07 | -0.04% | 86,328 |
| Dec 30, 2025 | 51.45 | 51.47 | 51.44 | 51.47 | 51.09 | 0.04% | 108,424 |
| Dec 29, 2025 | 51.43 | 51.46 | 51.42 | 51.45 | 51.07 | 0.08% | 70,061 |
| Dec 26, 2025 | 51.40 | 51.44 | 51.39 | 51.41 | 51.03 | 0.05% | 63,685 |
| Dec 24, 2025 | 51.36 | 51.39 | 51.35 | 51.38 | 51.01 | 0.08% | 43,403 |
| Dec 23, 2025 | 51.31 | 51.35 | 51.30 | 51.34 | 50.96 | -0.48% | 243,323 |
| Dec 22, 2025 | 51.61 | 51.61 | 51.58 | 51.59 | 50.98 | -0.02% | 136,165 |
| Dec 19, 2025 | 51.59 | 51.61 | 51.58 | 51.60 | 50.99 | -0.02% | 152,864 |
| Dec 18, 2025 | 51.60 | 51.61 | 51.57 | 51.61 | 51.00 | 0.14% | 77,656 |
| Dec 17, 2025 | 51.53 | 51.55 | 51.51 | 51.54 | 50.93 | - | 81,616 |
| Dec 16, 2025 | 51.50 | 51.55 | 51.49 | 51.54 | 50.93 | 0.06% | 151,417 |
| Dec 15, 2025 | 51.52 | 51.52 | 51.48 | 51.51 | 50.90 | 0.08% | 226,430 |
| Dec 12, 2025 | 51.47 | 51.49 | 51.44 | 51.46 | 50.86 | -0.04% | 73,453 |
| Dec 11, 2025 | 51.49 | 51.52 | 51.48 | 51.49 | 50.88 | - | 79,435 |
| Dec 10, 2025 | 51.38 | 51.49 | 51.37 | 51.48 | 50.88 | 0.17% | 85,613 |
| Dec 9, 2025 | 51.45 | 51.45 | 51.38 | 51.40 | 50.79 | -0.03% | 85,406 |
| Dec 8, 2025 | 51.43 | 51.43 | 51.38 | 51.41 | 50.81 | -0.06% | 102,646 |
| Dec 5, 2025 | 51.46 | 51.46 | 51.41 | 51.44 | 50.84 | -0.04% | 128,224 |
| Dec 4, 2025 | 51.49 | 51.49 | 51.45 | 51.46 | 50.86 | -0.04% | 106,499 |
| Dec 3, 2025 | 51.44 | 51.50 | 51.44 | 51.48 | 50.88 | 0.10% | 115,419 |
| Dec 2, 2025 | 51.42 | 51.45 | 51.41 | 51.43 | 50.83 | 0.04% | 85,826 |
| Dec 1, 2025 | 51.49 | 51.49 | 51.40 | 51.41 | 50.81 | -0.11% | 76,531 |
| Nov 28, 2025 | 51.47 | 51.48 | 51.44 | 51.47 | 50.86 | -0.38% | 32,467 |
| Nov 26, 2025 | 51.64 | 51.68 | 51.62 | 51.66 | 50.86 | 0.06% | 52,424 |
| Nov 25, 2025 | 51.59 | 51.68 | 51.58 | 51.63 | 50.83 | 0.10% | 61,853 |
| Nov 24, 2025 | 51.57 | 51.60 | 51.55 | 51.58 | 50.78 | 0.04% | 37,798 |
| Nov 21, 2025 | 51.54 | 51.57 | 51.52 | 51.56 | 50.76 | 0.17% | 82,247 |
| Nov 20, 2025 | 51.51 | 51.53 | 51.46 | 51.48 | 50.67 | 0.03% | 172,187 |
| Nov 19, 2025 | 51.46 | 51.49 | 51.45 | 51.46 | 50.66 | - | 208,928 |
| Nov 18, 2025 | 51.46 | 51.49 | 51.42 | 51.46 | 50.66 | 0.10% | 74,570 |
| Nov 17, 2025 | 51.43 | 51.43 | 51.41 | 51.41 | 50.61 | - | 86,709 |
| Nov 14, 2025 | 51.46 | 51.46 | 51.41 | 51.41 | 50.61 | -0.06% | 122,049 |
| Nov 13, 2025 | 51.44 | 51.46 | 51.42 | 51.44 | 50.64 | -0.06% | 91,407 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.46 | 51.47 | 50.67 | -0.04% | 79,841 |
| Nov 11, 2025 | 51.47 | 51.50 | 51.45 | 51.49 | 50.69 | 0.12% | 58,197 |
| Nov 10, 2025 | 51.45 | 51.46 | 51.42 | 51.43 | 50.63 | -0.02% | 79,568 |
| Nov 7, 2025 | 51.41 | 51.48 | 51.41 | 51.44 | 50.64 | 0.04% | 160,767 |
| Nov 6, 2025 | 51.43 | 51.44 | 51.39 | 51.42 | 50.62 | 0.14% | 173,746 |
| Nov 5, 2025 | 51.38 | 51.38 | 51.34 | 51.35 | 50.55 | -0.07% | 227,896 |
| Nov 4, 2025 | 51.39 | 51.41 | 51.37 | 51.39 | 50.59 | 0.03% | 112,412 |
| Nov 3, 2025 | 51.37 | 51.37 | 51.31 | 51.37 | 50.57 | -0.01% | 124,251 |
| Oct 31, 2025 | 51.40 | 51.44 | 51.36 | 51.38 | 50.58 | -0.33% | 60,141 |
| Oct 30, 2025 | 51.55 | 51.59 | 51.51 | 51.55 | 50.55 | -0.05% | 120,855 |
| Oct 29, 2025 | 51.70 | 51.70 | 51.56 | 51.57 | 50.57 | -0.22% | 126,925 |
| Oct 28, 2025 | 51.72 | 51.72 | 51.66 | 51.68 | 50.69 | -0.01% | 125,889 |
| Oct 27, 2025 | 51.67 | 51.69 | 51.64 | 51.69 | 50.69 | 0.03% | 155,818 |
| Oct 24, 2025 | 51.68 | 51.69 | 51.64 | 51.67 | 50.67 | 0.04% | 114,344 |
| Oct 23, 2025 | 51.65 | 51.67 | 51.64 | 51.65 | 50.65 | -0.03% | 67,748 |
| Oct 22, 2025 | 51.67 | 51.67 | 51.62 | 51.67 | 50.67 | - | 56,514 |
| Oct 21, 2025 | 51.67 | 51.71 | 51.63 | 51.67 | 50.67 | 0.04% | 98,009 |
| Oct 20, 2025 | 51.65 | 51.65 | 51.56 | 51.65 | 50.65 | 0.03% | 56,736 |
| Oct 17, 2025 | 51.65 | 51.65 | 51.59 | 51.63 | 50.63 | -0.06% | 208,277 |
| Oct 16, 2025 | 51.59 | 51.68 | 51.57 | 51.66 | 50.66 | 0.15% | 110,812 |
| Oct 15, 2025 | 51.61 | 51.61 | 51.57 | 51.59 | 50.59 | - | 248,922 |
| Oct 14, 2025 | 51.53 | 51.63 | 51.50 | 51.59 | 50.59 | 0.07% | 104,482 |
| Oct 13, 2025 | 51.48 | 51.56 | 51.48 | 51.55 | 50.55 | 0.12% | 89,071 |