Eaton Vance Short Duration Municipal Income ETF (EVSM)
NYSEARCA: EVSM · Real-Time Price · USD
50.50
-0.07 (-0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EVSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.58 | 50.58 | 50.50 | 50.50 | 50.50 | -0.14% | 43,140 |
| Sep 25, 2025 | 50.68 | 50.68 | 50.56 | 50.57 | 50.57 | -0.07% | 71,224 |
| Sep 24, 2025 | 50.64 | 50.66 | 50.59 | 50.61 | 50.61 | 0.03% | 84,173 |
| Sep 23, 2025 | 50.67 | 50.67 | 50.58 | 50.59 | 50.59 | -0.07% | 260,201 |
| Sep 22, 2025 | 50.66 | 50.66 | 50.59 | 50.63 | 50.63 | -0.05% | 71,047 |
| Sep 19, 2025 | 50.64 | 50.66 | 50.61 | 50.65 | 50.65 | 0.05% | 57,667 |
| Sep 18, 2025 | 50.60 | 50.65 | 50.59 | 50.63 | 50.63 | -0.09% | 69,075 |
| Sep 17, 2025 | 50.69 | 50.73 | 50.66 | 50.67 | 50.67 | 0.03% | 92,032 |
| Sep 16, 2025 | 50.68 | 50.68 | 50.65 | 50.66 | 50.66 | 0.01% | 53,908 |
| Sep 15, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.65 | 0.08% | 38,133 |
| Sep 12, 2025 | 50.63 | 50.63 | 50.60 | 50.61 | 50.61 | -0.08% | 60,129 |
| Sep 11, 2025 | 50.65 | 50.67 | 50.59 | 50.65 | 50.65 | 0.15% | 61,059 |
| Sep 10, 2025 | 50.52 | 50.68 | 50.52 | 50.58 | 50.58 | 0.09% | 62,625 |
| Sep 9, 2025 | 50.56 | 50.58 | 50.51 | 50.53 | 50.53 | -0.06% | 46,230 |
| Sep 8, 2025 | 50.53 | 50.59 | 50.46 | 50.56 | 50.56 | 0.10% | 89,985 |
| Sep 5, 2025 | 50.41 | 50.51 | 50.37 | 50.51 | 50.51 | 0.32% | 41,907 |
| Sep 4, 2025 | 50.35 | 50.36 | 50.32 | 50.35 | 50.35 | 0.08% | 68,435 |
| Sep 3, 2025 | 50.33 | 50.33 | 50.26 | 50.31 | 50.31 | -0.02% | 67,621 |
| Sep 2, 2025 | 50.32 | 50.33 | 50.28 | 50.32 | 50.32 | -0.01% | 107,413 |
| Aug 29, 2025 | 50.28 | 50.33 | 50.25 | 50.33 | 50.33 | -0.15% | 54,846 |
| Aug 28, 2025 | 50.46 | 50.50 | 50.33 | 50.40 | 50.27 | -0.06% | 96,666 |
| Aug 27, 2025 | 50.40 | 50.45 | 50.35 | 50.43 | 50.30 | 0.10% | 237,125 |
| Aug 26, 2025 | 50.41 | 50.41 | 50.32 | 50.38 | 50.25 | -0.02% | 148,794 |
| Aug 25, 2025 | 50.35 | 50.40 | 50.30 | 50.39 | 50.26 | 0.10% | 57,069 |
| Aug 22, 2025 | 50.34 | 50.40 | 50.31 | 50.34 | 50.22 | -0.06% | 42,785 |
| Aug 21, 2025 | 50.36 | 50.37 | 50.27 | 50.37 | 50.25 | 0.02% | 135,910 |
| Aug 20, 2025 | 50.40 | 50.40 | 50.33 | 50.36 | 50.24 | - | 44,252 |
| Aug 19, 2025 | 50.35 | 50.40 | 50.31 | 50.36 | 50.23 | 0.04% | 174,660 |
| Aug 18, 2025 | 50.31 | 50.34 | 50.28 | 50.34 | 50.22 | - | 53,610 |
| Aug 15, 2025 | 50.30 | 50.35 | 50.28 | 50.34 | 50.22 | 0.12% | 99,875 |
| Aug 14, 2025 | 50.37 | 50.37 | 50.27 | 50.28 | 50.16 | -0.08% | 64,632 |
| Aug 13, 2025 | 50.38 | 50.38 | 50.25 | 50.32 | 50.20 | -0.14% | 252,342 |
| Aug 12, 2025 | 50.34 | 50.39 | 50.27 | 50.39 | 50.26 | 0.15% | 57,216 |
| Aug 11, 2025 | 50.28 | 50.36 | 50.26 | 50.32 | 50.19 | 0.07% | 78,409 |
| Aug 8, 2025 | 50.24 | 50.30 | 50.20 | 50.28 | 50.16 | 0.02% | 154,407 |
| Aug 7, 2025 | 50.27 | 50.29 | 50.24 | 50.27 | 50.14 | 0.04% | 75,271 |
| Aug 6, 2025 | 50.28 | 50.28 | 50.21 | 50.25 | 50.13 | - | 45,326 |
| Aug 5, 2025 | 50.29 | 50.29 | 50.18 | 50.25 | 50.13 | 0.04% | 68,195 |
| Aug 4, 2025 | 50.19 | 50.29 | 50.17 | 50.23 | 50.11 | -0.04% | 90,624 |
| Aug 1, 2025 | 50.16 | 50.26 | 50.16 | 50.25 | 50.13 | 0.28% | 225,007 |
| Jul 31, 2025 | 50.17 | 50.17 | 50.05 | 50.11 | 49.99 | -0.24% | 50,568 |
| Jul 30, 2025 | 50.18 | 50.27 | 50.18 | 50.23 | 49.97 | - | 60,954 |
| Jul 29, 2025 | 50.22 | 50.29 | 50.15 | 50.23 | 49.97 | 0.10% | 101,511 |
| Jul 28, 2025 | 50.15 | 50.20 | 50.10 | 50.18 | 49.93 | 0.08% | 73,623 |
| Jul 25, 2025 | 50.18 | 50.18 | 50.10 | 50.14 | 49.89 | 0.02% | 60,517 |
| Jul 24, 2025 | 50.17 | 50.17 | 50.07 | 50.13 | 49.88 | 0.08% | 83,437 |
| Jul 23, 2025 | 50.19 | 50.19 | 50.08 | 50.09 | 49.84 | 0.02% | 39,147 |
| Jul 22, 2025 | 50.10 | 50.18 | 50.08 | 50.08 | 49.83 | -0.04% | 102,582 |
| Jul 21, 2025 | 50.12 | 50.13 | 50.05 | 50.10 | 49.85 | - | 74,649 |
| Jul 18, 2025 | 50.09 | 50.13 | 50.04 | 50.10 | 49.85 | 0.10% | 66,002 |