Eaton Vance Short Duration Income ETF (EVSD)

50.91Last Price

+0.08 (0.16%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	50.94	50.94	50.72	50.83	24,484	50.83
3/06/2025	50.85	50.96	50.74	50.89	46,885	50.89
3/05/2025	50.93	50.95	50.85	50.87	21,771	50.87
3/04/2025	50.91	51.04	50.89	50.93	78,955	50.93
3/03/2025	50.82	50.93	50.79	50.92	25,667	50.92
2/28/2025	50.87	50.87	50.79	50.83	55,921	50.83
2/27/2025	50.92	50.99	50.87	50.97	25,716	50.97
2/26/2025	50.93	51.00	50.89	50.94	49,844	50.94
2/25/2025	50.89	50.95	50.84	50.92	58,804	50.92
2/24/2025	50.79	50.85	50.74	50.77	69,187	50.77
2/21/2025	50.73	50.89	50.72	50.79	32,483	50.79
2/20/2025	50.71	50.75	50.69	50.69	16,606	50.69
2/19/2025	50.64	50.78	50.64	50.71	64,792	50.71
2/18/2025	50.81	50.81	50.61	50.64	20,090	50.64
2/14/2025	50.66	50.71	50.64	50.67	191,271	50.67
2/13/2025	50.53	50.67	50.48	50.65	16,041	50.65
2/12/2025	50.65	50.65	50.47	50.50	70,911	50.50
2/11/2025	50.57	50.62	50.54	50.57	13,998	50.57
2/10/2025	50.69	50.75	50.59	50.61	29,165	50.61
2/07/2025	50.63	50.63	50.55	50.58	75,026	50.58
2/06/2025	50.63	50.83	50.60	50.66	25,272	50.66
2/05/2025	50.65	50.80	50.63	50.68	28,274	50.68
2/04/2025	50.54	50.62	50.52	50.59	7,610	50.59
2/03/2025	50.57	50.60	50.52	50.54	12,294	50.54
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	50.60
1/29/2025	50.78	50.89	50.71	50.73	8,845	50.53
1/28/2025	50.73	50.93	50.69	50.78	110,969	50.58
1/27/2025	50.64	50.90	50.64	50.84	30,327	50.63
1/24/2025	50.63	50.71	50.61	50.68	39,047	50.48
1/23/2025	50.52	50.69	50.52	50.63	37,162	50.43
1/22/2025	50.57	50.74	50.57	50.63	35,212	50.43
1/21/2025	50.58	50.73	50.58	50.64	42,288	50.44
1/17/2025	50.60	50.88	50.55	50.68	55,139	50.48
1/16/2025	50.52	50.69	50.51	50.59	30,730	50.38
1/15/2025	50.55	50.74	50.53	50.63	10,113	50.43
1/14/2025	50.39	50.50	50.35	50.41	34,158	50.21
1/13/2025	50.54	50.54	50.36	50.41	13,098	50.21
1/10/2025	50.41	50.41	50.32	50.36	17,782	50.16
1/08/2025	50.41	50.58	50.41	50.52	38,791	50.31
1/07/2025	50.41	50.44	50.37	50.41	28,816	50.20
1/06/2025	50.42	50.46	50.40	50.43	28,231	50.23
1/03/2025	50.49	50.49	50.40	50.40	31,949	50.20
1/02/2025	50.48	50.48	50.40	50.46	9,767	50.26
12/31/2024	50.40	0.00	50.47	50.47	0	50.27
12/30/2024	50.40	50.43	50.39	50.40	26,830	50.19
12/27/2024	50.36	50.37	50.29	50.32	32,001	50.12
12/26/2024	50.24	50.36	50.24	50.36	3,761	50.16
12/24/2024	50.27	50.42	50.27	50.31	31,689	50.11
12/23/2024	50.26	50.41	50.25	50.25	9,696	50.05
12/20/2024	50.56	50.56	50.51	50.51	44,262	50.10
12/19/2024	50.45	50.47	50.43	50.45	36,067	50.04
12/18/2024	50.61	50.70	50.46	50.46	27,392	50.05
12/17/2024	50.59	50.69	50.58	50.60	29,452	50.20
12/16/2024	50.61	50.61	50.56	50.59	34,480	50.19
12/13/2024	50.62	50.72	50.61	50.61	26,572	50.20
12/12/2024	50.64	50.87	50.55	50.64	24,007	50.23
12/11/2024	50.69	50.83	50.42	50.64	23,239	50.23