Eaton Vance Short Duration Income ETF (EVSD)

Last Price49.77

Change-0.22 (-0.44%)

NASDAQ · Last Trade: Oct 1st, 12:06 AM EDT

Historical Prices For Eaton Vance Short Duration Income ETF (EVSD)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	49.87	50.36	49.76	49.77	247,002	49.77
9/29/2026	49.95	50.01	49.94	49.99	273,475	49.99
9/28/2026	49.97	50.02	49.92	49.97	248,594	49.97
9/25/2026	50.07	50.12	50.01	50.08	511,778	50.08
9/24/2026	50.12	50.16	50.06	50.06	193,929	50.06
9/23/2026	50.29	50.29	50.09	50.14	210,801	50.14
9/22/2026	50.33	50.35	50.26	50.33	224,581	50.33
9/21/2026	50.34	50.34	50.26	50.28	154,353	50.28
9/18/2026	50.26	50.29	50.25	50.25	127,815	50.25
9/17/2026	50.36	50.36	50.32	50.35	197,758	50.35
9/16/2026	50.35	50.42	50.27	50.27	281,937	50.27
9/15/2026	50.30	50.33	50.29	50.30	386,589	50.30
9/14/2026	50.31	50.37	50.27	50.33	210,884	50.33
9/11/2026	50.39	50.41	50.32	50.34	256,491	50.34
9/10/2026	50.44	50.46	50.41	50.41	160,166	50.41
9/09/2026	50.59	50.61	50.55	50.57	178,159	50.57
9/08/2026	50.59	50.62	50.57	50.62	215,131	50.62
9/04/2026	50.62	50.63	50.60	50.61	106,898	50.61
9/03/2026	50.65	50.66	50.61	50.62	137,202	50.62
9/02/2026	50.53	50.59	50.52	50.58	162,534	50.58
9/01/2026	50.59	50.60	50.55	50.56	204,930	50.56
8/31/2026	50.63	50.64	50.60	50.64	135,909	50.64
8/28/2026	50.93	50.93	50.80	50.80	122,818	50.62
8/27/2026	50.93	51.00	50.90	50.91	240,043	50.72
8/26/2026	50.91	50.94	50.90	50.92	92,572	50.74
8/25/2026	50.92	50.95	50.90	50.95	89,365	50.76
8/24/2026	50.85	50.87	50.84	50.87	181,594	50.68
8/21/2026	50.86	50.86	50.83	50.85	187,595	50.67
8/20/2026	50.86	50.89	50.85	50.88	258,174	50.70
8/19/2026	50.90	50.93	50.88	50.92	94,190	50.74
8/18/2026	50.83	50.89	50.83	50.88	1,317,557	50.70
8/17/2026	50.90	50.90	50.86	50.87	160,755	50.68
8/14/2026	50.93	50.94	50.86	50.88	87,947	50.69
8/13/2026	50.86	50.93	50.86	50.90	103,678	50.71
8/12/2026	50.86	50.90	50.82	50.84	203,531	50.65
8/11/2026	50.82	50.82	50.77	50.80	114,194	50.61
8/10/2026	50.75	50.79	50.75	50.76	139,853	50.57
8/07/2026	50.85	50.86	50.78	50.81	169,779	50.63
8/06/2026	50.77	50.84	50.73	50.76	154,736	50.57
8/05/2026	50.79	50.81	50.76	50.81	119,017	50.62
8/04/2026	50.76	50.80	50.76	50.77	233,100	50.58
8/03/2026	50.68	50.70	50.67	50.69	139,705	50.51
7/31/2026	50.64	50.84	50.61	50.67	175,113	50.48
7/30/2026	50.88	50.90	50.86	50.88	142,435	50.50
7/29/2026	50.80	50.92	50.74	50.84	119,042	50.45
7/28/2026	50.80	50.83	50.78	50.80	75,425	50.41
7/27/2026	50.76	50.76	50.73	50.74	78,284	50.35
7/24/2026	50.72	50.75	50.70	50.73	92,409	50.34
7/23/2026	50.69	50.75	50.67	50.68	213,260	50.30
7/22/2026	50.79	50.81	50.75	50.78	180,929	50.39
7/21/2026	50.83	50.84	50.80	50.80	117,573	50.41
7/20/2026	50.88	50.89	50.83	50.85	118,680	50.46
7/17/2026	50.93	50.96	50.88	50.88	178,507	50.50
7/16/2026	50.87	50.91	50.87	50.91	137,778	50.52
7/15/2026	50.87	50.92	50.86	50.89	101,800	50.50
7/14/2026	50.82	50.85	50.78	50.83	97,906	50.44
7/13/2026	50.83	50.83	50.71	50.73	100,774	50.34
7/10/2026	50.85	50.86	50.81	50.83	60,753	50.44
7/09/2026	50.86	50.88	50.81	50.85	114,312	50.47
7/08/2026	50.83	50.83	50.78	50.81	110,586	50.43
7/07/2026	50.91	50.92	50.85	50.85	97,072	50.47
7/06/2026	50.91	50.93	50.89	50.92	183,098	50.54
7/02/2026	50.90	50.91	50.88	50.89	76,337	50.50
7/01/2026	50.82	50.86	50.81	50.83	342,421	50.45