Eaton Vance Short Duration Income ETF (EVSD)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	51.44	51.50	51.44	51.48	115,419	51.48
12/02/2025	51.42	51.45	51.41	51.43	85,826	51.43
12/01/2025	51.49	51.49	51.40	51.41	76,531	51.41
11/28/2025	51.47	51.48	51.44	51.46	32,467	51.46
11/26/2025	51.64	51.68	51.62	51.66	52,424	51.46
11/25/2025	51.59	51.68	51.58	51.63	61,853	51.43
11/24/2025	51.57	51.60	51.55	51.58	37,796	51.38
11/21/2025	51.54	51.57	51.52	51.56	82,247	51.36
11/20/2025	51.51	51.53	51.46	51.48	172,187	51.28
11/19/2025	51.46	51.49	51.45	51.46	208,738	51.26
11/18/2025	51.46	51.49	51.42	51.46	74,570	51.26
11/17/2025	51.43	51.43	51.41	51.41	86,709	51.21
11/14/2025	51.46	51.46	51.41	51.41	122,049	51.21
11/13/2025	51.44	51.45	51.42	51.44	91,407	51.24
11/12/2025	51.50	51.50	51.46	51.47	79,841	51.27
11/11/2025	51.47	51.50	51.45	51.49	58,197	51.29
11/10/2025	51.45	51.46	51.42	51.43	79,568	51.23
11/07/2025	51.41	51.48	51.41	51.44	160,767	51.24
11/06/2025	51.43	51.44	51.39	51.42	173,746	51.22
11/05/2025	51.38	51.38	51.34	51.35	227,896	51.15
11/04/2025	51.39	51.41	51.37	51.38	112,412	51.19
11/03/2025	51.37	51.37	51.31	51.37	124,251	51.17
10/31/2025	51.40	51.44	51.36	51.38	60,141	51.18
10/30/2025	51.55	51.59	51.51	51.55	120,855	51.15
10/29/2025	51.70	51.70	51.56	51.57	126,925	51.17
10/28/2025	51.72	51.67	51.66	51.68	125,889	51.29
10/27/2025	51.67	51.69	51.63	51.69	155,818	51.29
10/24/2025	51.68	51.69	51.64	51.67	114,344	51.27
10/23/2025	51.65	51.67	51.64	51.65	67,748	51.25
10/22/2025	51.67	51.67	51.62	51.67	56,514	51.27
10/21/2025	51.67	51.71	51.63	51.66	98,009	51.27
10/20/2025	51.65	51.65	51.56	51.64	56,736	51.25
10/17/2025	51.65	51.65	51.59	51.63	208,277	51.23
10/16/2025	51.59	51.68	51.57	51.66	110,812	51.26
10/15/2025	51.61	51.61	51.57	51.59	248,922	51.19
10/14/2025	51.53	51.63	51.50	51.59	104,482	51.19
10/13/2025	51.48	51.55	51.48	51.55	89,071	51.15
10/10/2025	51.48	51.50	51.45	51.49	142,600	51.09
10/09/2025	51.47	51.47	51.41	51.44	78,331	51.04
10/08/2025	51.50	51.55	51.46	51.48	85,744	51.08
10/07/2025	51.47	51.49	51.45	51.48	103,850	51.08
10/06/2025	51.46	51.47	51.45	51.45	77,906	51.06
10/03/2025	51.54	51.54	51.47	51.48	483,819	51.08
10/02/2025	51.47	51.51	51.46	51.49	61,850	51.09
10/01/2025	51.47	51.47	51.44	51.47	167,632	51.07
9/30/2025	51.40	51.41	51.38	51.41	88,014	51.01
9/29/2025	51.56	51.57	51.54	51.55	76,490	50.98
9/26/2025	51.56	51.56	51.49	51.51	102,983	50.93
9/25/2025	51.53	51.56	51.50	51.52	88,686	50.94
9/24/2025	51.66	51.66	51.58	51.59	99,089	51.01
9/23/2025	51.60	51.61	51.59	51.60	67,503	51.03
9/22/2025	51.62	51.62	51.57	51.59	58,900	51.02
9/19/2025	51.60	51.64	51.56	51.58	78,313	51.00
9/18/2025	51.59	51.61	51.57	51.59	105,916	51.02
9/17/2025	51.65	51.68	51.62	51.62	280,021	51.04
9/16/2025	51.63	51.63	51.61	51.63	51,956	51.05
9/15/2025	51.61	51.61	51.58	51.60	53,003	51.03
9/12/2025	51.57	51.57	51.55	51.55	118,130	50.98
9/11/2025	51.59	51.63	51.58	51.60	378,140	51.03
9/10/2025	51.56	51.59	51.56	51.57	79,725	50.99
9/09/2025	51.58	51.58	51.55	51.55	64,689	50.98
9/08/2025	51.58	51.67	51.55	51.57	207,372	50.99
9/05/2025	51.57	51.58	51.53	51.56	762,389	50.98
9/04/2025	51.42	51.44	51.40	51.44	99,367	50.86