Skip to main content
Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
50.08
-0.01 (-0.02%)
Jun 27, 2025, 4:00 PM - Market closed

EVSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202550.0850.1350.0150.0850.08-0.02%77,164
Jun 26, 202550.2450.2450.0150.0950.090.10%50,119
Jun 25, 202550.0350.0950.0150.0450.040.10%51,508
Jun 24, 202550.0350.0349.9549.9949.99-0.02%33,639
Jun 23, 202550.0350.0649.9450.0050.00-52,734
Jun 20, 202550.0250.0449.9050.0050.000.04%61,105
Jun 18, 202550.0350.0549.9449.9849.980.12%48,109
Jun 17, 202549.9750.0349.9249.9249.92-0.08%75,957
Jun 16, 202549.9849.9849.9049.9649.960.12%41,839
Jun 13, 202549.9049.9449.8849.9049.90-15,942
Jun 12, 202549.9749.9749.8849.9049.90-50,543
Jun 11, 202549.9849.9849.8749.9049.90-159,949
Jun 10, 202549.8549.9649.8549.9049.90-44,005
Jun 9, 202549.7849.9349.7849.9049.900.14%46,422
Jun 6, 202549.7849.8949.7749.8349.83-0.12%77,104
Jun 5, 202549.8849.9149.7949.8949.890.06%62,543
Jun 4, 202549.8449.8749.7849.8649.860.04%43,949
Jun 3, 202549.7549.9249.7449.8449.840.14%50,948
Jun 2, 202549.7649.8049.7249.7749.770.06%32,188
May 30, 202549.7549.7849.7249.7449.74-0.30%27,991
May 29, 202549.8450.0149.8449.8949.750.06%68,775
May 28, 202549.8650.0049.8449.8649.720.04%37,372
May 27, 202549.8249.8849.7549.8449.700.04%140,024
May 23, 202549.9249.9249.7949.8249.680.20%37,889
May 22, 202549.7749.7849.6949.7249.580.08%77,016
May 21, 202549.7449.8049.6849.6849.54-0.12%22,092
May 20, 202549.7549.8149.7349.7449.60-0.04%42,237
May 19, 202549.7049.7849.6649.7649.62-67,505
May 16, 202549.8049.8149.7649.7649.620.10%22,068
May 15, 202549.7649.7649.6949.7149.570.10%58,326
May 14, 202549.7049.7149.6449.6649.52-0.19%31,648
May 13, 202549.9049.9049.7149.7649.620.08%124,543
May 12, 202549.7149.7949.6949.7249.58-0.07%43,055
May 9, 202549.7449.7749.6949.7549.610.04%30,624
May 8, 202549.7149.8449.6649.7349.59-0.12%62,100
May 7, 202549.6549.8249.6549.7949.650.14%31,233
May 6, 202549.7849.8549.6449.7249.580.16%19,892
May 5, 202549.7549.7549.6449.6449.50-31,196
May 2, 202549.6849.6849.6149.6449.500.08%52,063
May 1, 202549.7549.7549.5949.6049.46-0.11%42,504
Apr 30, 202549.8049.8049.5749.6649.52-0.35%54,945
Apr 29, 202549.7249.8349.7149.8349.560.46%47,040
Apr 28, 202549.6549.7449.6049.6049.33-0.26%56,006
Apr 25, 202549.7949.7949.6349.7349.460.16%76,602
Apr 24, 202549.5849.6749.5649.6549.380.12%43,023
Apr 23, 202549.6849.6949.5349.5949.320.23%41,739
Apr 22, 202549.4949.6049.4249.4749.210.03%59,637
Apr 21, 202549.5849.5849.4349.4649.19-0.16%60,194
Apr 17, 202549.5449.6249.4749.5449.270.02%39,436
Apr 16, 202549.5549.5849.4749.5349.260.04%38,341