Eaton Vance Short Duration Income ETF (EVSD)
NASDAQ: EVSD · Real-Time Price · USD
51.44
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
EVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.46 | 51.46 | 51.41 | 51.44 | 51.44 | -0.04% | 128,224 |
| Dec 4, 2025 | 51.49 | 51.49 | 51.45 | 51.46 | 51.46 | -0.04% | 106,499 |
| Dec 3, 2025 | 51.44 | 51.50 | 51.44 | 51.48 | 51.48 | 0.10% | 115,419 |
| Dec 2, 2025 | 51.42 | 51.45 | 51.41 | 51.43 | 51.43 | 0.04% | 85,826 |
| Dec 1, 2025 | 51.49 | 51.49 | 51.40 | 51.41 | 51.41 | -0.11% | 76,531 |
| Nov 28, 2025 | 51.47 | 51.48 | 51.44 | 51.47 | 51.46 | -0.38% | 32,467 |
| Nov 26, 2025 | 51.64 | 51.68 | 51.62 | 51.66 | 51.46 | 0.06% | 52,424 |
| Nov 25, 2025 | 51.59 | 51.68 | 51.58 | 51.63 | 51.43 | 0.10% | 61,853 |
| Nov 24, 2025 | 51.57 | 51.60 | 51.55 | 51.58 | 51.38 | 0.04% | 37,798 |
| Nov 21, 2025 | 51.54 | 51.57 | 51.52 | 51.56 | 51.36 | 0.17% | 82,247 |
| Nov 20, 2025 | 51.51 | 51.53 | 51.46 | 51.48 | 51.28 | 0.03% | 172,187 |
| Nov 19, 2025 | 51.46 | 51.49 | 51.45 | 51.46 | 51.26 | - | 208,928 |
| Nov 18, 2025 | 51.46 | 51.49 | 51.42 | 51.46 | 51.26 | 0.10% | 74,570 |
| Nov 17, 2025 | 51.43 | 51.43 | 51.41 | 51.41 | 51.21 | - | 86,709 |
| Nov 14, 2025 | 51.46 | 51.46 | 51.41 | 51.41 | 51.21 | -0.06% | 122,049 |
| Nov 13, 2025 | 51.44 | 51.46 | 51.42 | 51.44 | 51.24 | -0.06% | 91,407 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.46 | 51.47 | 51.27 | -0.04% | 79,841 |
| Nov 11, 2025 | 51.47 | 51.50 | 51.45 | 51.49 | 51.29 | 0.12% | 58,197 |
| Nov 10, 2025 | 51.45 | 51.46 | 51.42 | 51.43 | 51.23 | -0.02% | 79,568 |
| Nov 7, 2025 | 51.41 | 51.48 | 51.41 | 51.44 | 51.24 | 0.04% | 160,767 |
| Nov 6, 2025 | 51.43 | 51.44 | 51.39 | 51.42 | 51.22 | 0.14% | 173,746 |
| Nov 5, 2025 | 51.38 | 51.38 | 51.34 | 51.35 | 51.15 | -0.07% | 227,896 |
| Nov 4, 2025 | 51.39 | 51.41 | 51.37 | 51.39 | 51.19 | 0.03% | 112,412 |
| Nov 3, 2025 | 51.37 | 51.37 | 51.31 | 51.37 | 51.17 | -0.01% | 124,251 |
| Oct 31, 2025 | 51.40 | 51.44 | 51.36 | 51.38 | 51.18 | -0.33% | 60,141 |
| Oct 30, 2025 | 51.55 | 51.59 | 51.51 | 51.55 | 51.15 | -0.05% | 120,855 |
| Oct 29, 2025 | 51.70 | 51.70 | 51.56 | 51.57 | 51.17 | -0.22% | 126,925 |
| Oct 28, 2025 | 51.72 | 51.72 | 51.66 | 51.68 | 51.29 | -0.01% | 125,889 |
| Oct 27, 2025 | 51.67 | 51.69 | 51.64 | 51.69 | 51.29 | 0.03% | 155,818 |
| Oct 24, 2025 | 51.68 | 51.69 | 51.64 | 51.67 | 51.27 | 0.04% | 114,344 |
| Oct 23, 2025 | 51.65 | 51.67 | 51.64 | 51.65 | 51.25 | -0.03% | 67,748 |
| Oct 22, 2025 | 51.67 | 51.67 | 51.62 | 51.67 | 51.27 | - | 56,514 |
| Oct 21, 2025 | 51.67 | 51.71 | 51.63 | 51.67 | 51.27 | 0.04% | 98,009 |
| Oct 20, 2025 | 51.65 | 51.65 | 51.56 | 51.65 | 51.25 | 0.03% | 56,736 |
| Oct 17, 2025 | 51.65 | 51.65 | 51.59 | 51.63 | 51.23 | -0.06% | 208,277 |
| Oct 16, 2025 | 51.59 | 51.68 | 51.57 | 51.66 | 51.26 | 0.15% | 110,812 |
| Oct 15, 2025 | 51.61 | 51.61 | 51.57 | 51.59 | 51.19 | - | 248,922 |
| Oct 14, 2025 | 51.53 | 51.63 | 51.50 | 51.59 | 51.19 | 0.07% | 104,482 |
| Oct 13, 2025 | 51.48 | 51.56 | 51.48 | 51.55 | 51.15 | 0.12% | 89,071 |
| Oct 10, 2025 | 51.48 | 51.50 | 51.45 | 51.49 | 51.09 | 0.09% | 142,600 |
| Oct 9, 2025 | 51.47 | 51.47 | 51.41 | 51.44 | 51.04 | -0.07% | 78,331 |
| Oct 8, 2025 | 51.50 | 51.55 | 51.46 | 51.48 | 51.08 | - | 85,744 |
| Oct 7, 2025 | 51.47 | 51.49 | 51.45 | 51.48 | 51.08 | 0.04% | 103,850 |
| Oct 6, 2025 | 51.46 | 51.47 | 51.45 | 51.46 | 51.06 | -0.04% | 77,906 |
| Oct 3, 2025 | 51.54 | 51.54 | 51.47 | 51.48 | 51.08 | -0.03% | 483,819 |
| Oct 2, 2025 | 51.47 | 51.51 | 51.46 | 51.49 | 51.09 | 0.05% | 61,850 |
| Oct 1, 2025 | 51.47 | 51.47 | 51.44 | 51.47 | 51.07 | 0.12% | 167,632 |
| Sep 30, 2025 | 51.40 | 51.41 | 51.39 | 51.41 | 51.01 | -0.29% | 88,014 |
| Sep 29, 2025 | 51.56 | 51.57 | 51.54 | 51.55 | 50.98 | 0.10% | 76,490 |
| Sep 26, 2025 | 51.56 | 51.56 | 51.49 | 51.51 | 50.93 | -0.02% | 102,983 |
| Sep 25, 2025 | 51.53 | 51.56 | 51.50 | 51.52 | 50.94 | -0.15% | 88,686 |
| Sep 24, 2025 | 51.66 | 51.66 | 51.58 | 51.59 | 51.01 | -0.03% | 99,089 |
| Sep 23, 2025 | 51.60 | 51.61 | 51.59 | 51.61 | 51.03 | 0.02% | 67,503 |
| Sep 22, 2025 | 51.62 | 51.62 | 51.57 | 51.60 | 51.02 | 0.03% | 58,900 |
| Sep 19, 2025 | 51.60 | 51.64 | 51.56 | 51.58 | 51.00 | -0.03% | 78,313 |
| Sep 18, 2025 | 51.59 | 51.61 | 51.57 | 51.60 | 51.02 | -0.04% | 105,916 |
| Sep 17, 2025 | 51.65 | 51.68 | 51.62 | 51.62 | 51.04 | -0.01% | 280,021 |
| Sep 16, 2025 | 51.63 | 51.63 | 51.61 | 51.63 | 51.05 | 0.04% | 51,956 |
| Sep 15, 2025 | 51.61 | 51.61 | 51.58 | 51.61 | 51.03 | 0.10% | 53,003 |
| Sep 12, 2025 | 51.57 | 51.57 | 51.55 | 51.56 | 50.98 | -0.10% | 118,130 |
| Sep 11, 2025 | 51.59 | 51.63 | 51.58 | 51.61 | 51.03 | 0.07% | 378,140 |
| Sep 10, 2025 | 51.56 | 51.59 | 51.56 | 51.57 | 50.99 | 0.03% | 79,725 |
| Sep 9, 2025 | 51.58 | 51.58 | 51.55 | 51.56 | 50.98 | -0.02% | 64,689 |
| Sep 8, 2025 | 51.58 | 51.67 | 51.55 | 51.57 | 50.99 | 0.01% | 207,372 |
| Sep 5, 2025 | 51.57 | 51.58 | 51.53 | 51.56 | 50.98 | 0.24% | 762,389 |
| Sep 4, 2025 | 51.42 | 51.44 | 51.40 | 51.44 | 50.86 | 0.12% | 99,367 |
| Sep 3, 2025 | 51.32 | 51.38 | 51.32 | 51.38 | 50.80 | 0.14% | 73,299 |
| Sep 2, 2025 | 51.26 | 51.32 | 51.26 | 51.31 | 50.73 | -0.06% | 92,817 |
| Aug 29, 2025 | 51.33 | 51.34 | 51.32 | 51.34 | 50.76 | -0.35% | 35,408 |
| Aug 28, 2025 | 51.52 | 51.54 | 51.50 | 51.52 | 50.74 | -0.01% | 131,010 |
| Aug 27, 2025 | 51.50 | 51.53 | 51.48 | 51.52 | 50.74 | 0.07% | 34,307 |
| Aug 26, 2025 | 51.48 | 51.50 | 51.46 | 51.49 | 50.71 | 0.08% | 150,319 |
| Aug 25, 2025 | 51.49 | 51.49 | 51.43 | 51.45 | 50.67 | -0.02% | 44,478 |
| Aug 22, 2025 | 51.35 | 51.47 | 51.35 | 51.46 | 50.68 | 0.19% | 42,632 |
| Aug 21, 2025 | 51.38 | 51.38 | 51.32 | 51.36 | 50.58 | -0.06% | 102,905 |
| Aug 20, 2025 | 51.41 | 51.41 | 51.35 | 51.39 | 50.61 | 0.02% | 55,885 |
| Aug 19, 2025 | 51.37 | 51.38 | 51.34 | 51.38 | 50.60 | 0.14% | 83,480 |
| Aug 18, 2025 | 51.37 | 51.37 | 51.29 | 51.31 | 50.53 | -0.04% | 95,323 |
| Aug 15, 2025 | 51.37 | 51.37 | 51.32 | 51.33 | 50.55 | 0.02% | 56,982 |
| Aug 14, 2025 | 51.44 | 51.44 | 51.29 | 51.32 | 50.54 | -0.10% | 110,740 |
| Aug 13, 2025 | 51.40 | 51.41 | 51.35 | 51.37 | 50.59 | 0.14% | 64,924 |
| Aug 12, 2025 | 51.26 | 51.30 | 51.25 | 51.30 | 50.52 | 0.06% | 81,439 |
| Aug 11, 2025 | 51.26 | 51.29 | 51.21 | 51.27 | 50.49 | 0.08% | 67,508 |
| Aug 8, 2025 | 51.27 | 51.27 | 51.23 | 51.23 | 50.45 | -0.03% | 53,732 |
| Aug 7, 2025 | 51.36 | 51.36 | 51.22 | 51.24 | 50.47 | -0.01% | 68,443 |
| Aug 6, 2025 | 51.28 | 51.31 | 51.22 | 51.25 | 50.47 | -0.08% | 107,650 |
| Aug 5, 2025 | 51.29 | 51.29 | 51.28 | 51.29 | 50.51 | 0.02% | 35,484 |
| Aug 4, 2025 | 51.36 | 51.36 | 51.26 | 51.28 | 50.50 | 0.12% | 42,989 |
| Aug 1, 2025 | 51.17 | 51.22 | 51.13 | 51.22 | 50.44 | 0.43% | 193,486 |
| Jul 31, 2025 | 51.12 | 51.12 | 50.99 | 51.00 | 50.23 | -0.46% | 78,315 |
| Jul 30, 2025 | 51.23 | 51.29 | 51.23 | 51.24 | 50.26 | -0.05% | 99,791 |
| Jul 29, 2025 | 51.22 | 51.27 | 51.22 | 51.26 | 50.28 | 0.09% | 34,705 |
| Jul 28, 2025 | 51.23 | 51.23 | 51.19 | 51.22 | 50.24 | - | 64,577 |
| Jul 25, 2025 | 51.21 | 51.22 | 51.19 | 51.22 | 50.24 | 0.05% | 41,380 |
| Jul 24, 2025 | 51.18 | 51.22 | 51.15 | 51.19 | 50.21 | -0.05% | 112,200 |
| Jul 23, 2025 | 51.21 | 51.25 | 51.20 | 51.22 | 50.24 | -0.03% | 109,771 |
| Jul 22, 2025 | 51.23 | 51.24 | 51.21 | 51.23 | 50.25 | 0.06% | 42,619 |
| Jul 21, 2025 | 51.22 | 51.22 | 51.19 | 51.20 | 50.22 | 0.16% | 183,446 |
| Jul 18, 2025 | 51.15 | 51.15 | 51.12 | 51.12 | 50.15 | 0.12% | 44,243 |
| Jul 17, 2025 | 51.09 | 51.11 | 51.06 | 51.06 | 50.09 | -0.08% | 28,614 |