Eaton Vance Short Duration Income ETF (EVSD)

50.55Last Price

-0.25 (-0.49%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	50.59	50.60	50.53	50.55	8,947	50.55
1/30/2025	50.76	50.86	50.75	50.80	9,593	50.80
1/29/2025	50.78	50.89	50.71	50.73	8,845	50.73
1/28/2025	50.73	50.93	50.69	50.78	110,969	50.78
1/27/2025	50.64	50.90	50.64	50.84	30,327	50.84
1/24/2025	50.63	50.71	50.61	50.68	39,047	50.68
1/23/2025	50.52	50.69	50.52	50.63	37,162	50.63
1/22/2025	50.57	50.74	50.57	50.63	35,212	50.63
1/21/2025	50.58	50.73	50.58	50.64	42,288	50.64
1/17/2025	50.60	50.88	50.55	50.68	55,139	50.68
1/16/2025	50.52	50.69	50.51	50.59	30,730	50.59
1/15/2025	50.55	50.74	50.53	50.63	10,113	50.63
1/14/2025	50.39	50.50	50.35	50.41	34,158	50.41
1/13/2025	50.54	50.54	50.36	50.41	13,098	50.41
1/10/2025	50.41	50.41	50.32	50.36	17,782	50.36
1/08/2025	50.41	50.58	50.41	50.52	38,791	50.52
1/07/2025	50.41	50.44	50.37	50.41	28,816	50.41
1/06/2025	50.42	50.46	50.40	50.43	28,231	50.43
1/03/2025	50.49	50.49	50.40	50.40	31,949	50.40
1/02/2025	50.48	50.48	50.40	50.46	9,767	50.46
12/31/2024	50.40	0.00	50.47	50.47	0	50.47
12/30/2024	50.40	50.43	50.39	50.40	26,830	50.40
12/27/2024	50.36	50.37	50.29	50.32	32,001	50.32
12/26/2024	50.24	50.36	50.24	50.36	3,761	50.36
12/24/2024	50.27	50.42	50.27	50.31	31,689	50.31
12/23/2024	50.26	50.41	50.25	50.25	9,696	50.25
12/20/2024	50.56	50.56	50.51	50.51	44,262	50.51
12/19/2024	50.45	50.47	50.43	50.45	36,067	50.45
12/18/2024	50.61	50.70	50.46	50.46	27,392	50.46
12/17/2024	50.59	50.69	50.58	50.60	29,452	50.60
12/16/2024	50.61	50.61	50.56	50.59	34,480	50.59
12/13/2024	50.62	50.72	50.61	50.61	26,572	50.61
12/12/2024	50.64	50.87	50.55	50.64	24,007	50.64
12/11/2024	50.69	50.83	50.42	50.64	23,239	50.64
12/10/2024	50.65	50.68	50.62	50.67	32,249	50.67
12/09/2024	50.71	50.77	50.67	50.71	36,035	50.71
12/06/2024	50.70	50.73	50.64	50.67	29,102	50.67
12/05/2024	50.59	50.62	50.44	50.61	33,010	50.61
12/04/2024	50.55	50.61	50.50	50.56	33,450	50.56
12/03/2024	50.58	50.70	50.51	50.58	67,335	50.58
12/02/2024	50.78	50.78	50.44	50.59	13,738	50.59
11/29/2024	50.48	50.52	50.47	50.51	9,076	50.51
11/27/2024	50.66	50.76	50.61	50.70	22,075	50.70
11/26/2024	50.54	50.61	50.52	50.58	16,441	50.58
11/25/2024	50.60	50.62	50.54	50.57	4,193	50.57
11/22/2024	50.50	50.60	50.45	50.46	6,362	50.46
11/21/2024	50.50	50.51	50.43	50.43	5,629	50.43
11/20/2024	50.49	50.50	50.32	50.44	8,169	50.44
11/19/2024	50.51	50.56	50.48	50.49	6,377	50.49
11/18/2024	50.45	50.57	50.44	50.48	6,594	50.48
11/15/2024	50.41	50.52	50.38	50.48	177,316	50.48
11/14/2024	50.53	50.53	50.47	50.47	6,025	50.47
11/13/2024	50.60	50.60	50.35	50.46	21,107	50.46
11/12/2024	50.42	50.42	50.35	50.38	4,604	50.38
11/11/2024	50.60	50.60	50.41	50.44	53,081	50.44
11/08/2024	50.54	50.57	50.52	50.52	44,378	50.52
11/07/2024	50.45	50.56	50.32	50.54	51,202	50.54
11/06/2024	50.35	50.49	50.28	50.38	114,032	50.38
11/05/2024	50.46	50.51	50.44	50.49	6,104	50.49
11/04/2024	50.51	50.61	50.45	50.52	24,216	50.52
11/01/2024	50.45	50.45	50.22	50.36	23,836	50.36