Eaton Vance Short Duration Municipal Income ETF (EVSM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.70281124498 | 49.8 | 50.2 | 49.45 | 43185 | 49.99525238 | SP |
| 4 | -0.65 | -1.29740518962 | 50.1 | 50.32 | 49.45 | 40778 | 50.02133995 | SP |
| 12 | -0.53 | -1.06042416967 | 49.98 | 50.55 | 49.45 | 55399 | 50.04837127 | SP |
| 26 | -0.86 | -1.7094017094 | 50.31 | 50.55 | 49.45 | 46268 | 50.03244491 | SP |
| 52 | -0.49 | -0.981177412895 | 49.94 | 50.66 | 49.45 | 30405 | 50.03275019 | SP |
| 156 | -0.62 | -1.238266427 | 50.07 | 50.66 | 49.45 | 29492 | 50.03229717 | SP |
| 260 | -0.62 | -1.238266427 | 50.07 | 50.66 | 49.45 | 29492 | 50.03229717 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744065000 | 49.45 | -0.65 | -1.30 | 49.83 | 49.95 | 49.37 | 240702 |
| 1743805800 | 50.1 | 0.1 | 0.20 | 50.18 | 50.2 | 50.0504 | 61012 |
| 1743719400 | 50 | 0.08 | 0.16 | 50 | 50.075 | 49.9 | 74300 |
| 1743633000 | 49.92 | -0.01 | -0.02 | 50 | 50 | 49.88 | 33646 |
| 1743546600 | 49.93 | 0.09 | 0.18 | 49.84 | 50.06 | 49.84 | 34223 |
| 1743460200 | 49.84 | -0.14 | -0.28 | 49.8 | 49.9 | 49.8 | 12744 |
| 1743201000 | 49.98 | 0.05 | 0.10 | 49.91 | 49.98 | 49.9 | 19689 |
| 1743114600 | 49.93 | -0.04 | -0.08 | 49.91 | 49.945 | 49.91 | 25799 |
| 1743028200 | 49.97 | -0.03 | -0.06 | 50.19 | 50.19 | 49.9106 | 36479 |
| 1742941800 | 50 | -0.02 | -0.04 | 50.08 | 50.09 | 49.9601 | 64223 |
| 1742855400 | 50.02 | -0.03 | -0.06 | 50.05 | 50.055 | 49.9601 | 67367 |
| 1742596200 | 50.05 | -0 | -0.00 | 50.07 | 50.07 | 50.01 | 23239 |
| 1742509800 | 50.0525 | 0.01 | 0.02 | 50.01 | 50.1099 | 50.01 | 16450 |
| 1742423400 | 50.04 | 0.03 | 0.06 | 50.04 | 50.05 | 49.9 | 31862 |
| 1742337000 | 50.01 | -0.03 | -0.06 | 50.07 | 50.07 | 50.0046 | 26999 |
| 1742250600 | 50.04 | 0.01 | 0.02 | 50.1 | 50.15 | 50.01 | 44598 |
| 1741991400 | 50.03 | -0.01 | -0.02 | 50.04 | 50.0411 | 49.9901 | 26322 |
| 1741905000 | 50.04 | 0.06 | 0.12 | 50.06 | 50.1 | 49.9301 | 29977 |
| 1741818600 | 49.98 | -0.12 | -0.24 | 49.9 | 50.095 | 49.9 | 53045 |
| 1741732200 | 50.1 | -0.01 | -0.02 | 50.09 | 50.32 | 50.045 | 52935 |
| 1741645800 | 50.11 | 0.01 | 0.02 | 50.1 | 50.23 | 50.1 | 80102 |
| 1741390200 | 50.1 | -0.01 | -0.02 | 50.24 | 50.24 | 50.0204 | 40709 |
| 1741303800 | 50.11 | 0.05 | 0.10 | 50.12 | 50.12 | 50.02 | 89353 |
| 1741217400 | 50.06 | -0.06 | -0.12 | 50.08 | 50.1499 | 50.06 | 69975 |
| 1741131000 | 50.12 | -0.05 | -0.10 | 50.28 | 50.28 | 50.1 | 73278 |
| 1741044600 | 50.17 | 0.04 | 0.08 | 50.12 | 50.18 | 50.104 | 419256 |
| 1740785400 | 50.13 | -0.04 | -0.08 | 50.09 | 50.21 | 50.09 | 100787 |
| 1740699000 | 50.17 | -0.14 | -0.28 | 50.15 | 50.298 | 50.15 | 26378 |
| 1740612600 | 50.31 | 0.1 | 0.20 | 50.32 | 50.32 | 50.15 | 39957 |
| 1740526200 | 50.21 | 0.05 | 0.10 | 50.3 | 50.3 | 50.1401 | 49005 |
| 1740439800 | 50.16 | 0.08 | 0.16 | 50 | 50.26 | 50 | 107794 |
| 1740180600 | 50.08 | 0.02 | 0.04 | 50.05 | 50.18 | 50 | 57146 |
| 1740094200 | 50.06 | 0.02 | 0.04 | 50.37 | 50.37 | 50.024 | 31928 |
| 1740007800 | 50.04 | 0.02 | 0.04 | 50.02 | 50.0599 | 50.02 | 23975 |
| 1739921400 | 50.02 | -0.07 | -0.14 | 50.06 | 50.13 | 50 | 83814 |
| 1739575800 | 50.09 | 0.09 | 0.17 | 50.34 | 50.34 | 50.01 | 37374 |
| 1739489400 | 50.005 | 0.02 | 0.03 | 49.93 | 50.22 | 49.93 | 21928 |
| 1739403000 | 49.99 | -0.05 | -0.10 | 49.99 | 49.99 | 49.88 | 37539 |
| 1739316600 | 50.04 | -0.01 | -0.02 | 50.15 | 50.15 | 49.96 | 27422 |
| 1739230200 | 50.05 | -0.03 | -0.06 | 50.01 | 50.17 | 49.78 | 59575 |
| 1738971000 | 50.08 | -0.1 | -0.20 | 50.08 | 50.08 | 49.975 | 26605 |
| 1738884600 | 50.18 | 0.1 | 0.20 | 49.81 | 50.18 | 49.81 | 52449 |
| 1738798200 | 50.08 | 0.06 | 0.12 | 50.55 | 50.55 | 50.02 | 60244 |
| 1738711800 | 50.02 | 0.03 | 0.06 | 49.9 | 50.12 | 49.9 | 33264 |
| 1738625400 | 49.99 | 0.04 | 0.07 | 50.3 | 50.3 | 49.9157 | 39129 |
| 1738366200 | 49.955 | -0.13 | -0.26 | 50.28 | 50.28 | 49.9155 | 115088 |
| 1738279800 | 50.087 | 0.11 | 0.21 | 50.29 | 50.29 | 49.97 | 97317 |
| 1738193400 | 49.98 | -0.04 | -0.08 | 50 | 50.15 | 49.9 | 65024 |
| 1738107000 | 50.02 | -0.03 | -0.06 | 50.02 | 50.09 | 50.0113 | 53851 |
| 1738020600 | 50.05 | 0.12 | 0.24 | 50.14 | 50.14 | 49.9537 | 49183 |
| 1737761400 | 49.93 | -0.01 | -0.02 | 50.13 | 50.13 | 49.9 | 53440 |
| 1737675000 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1737588600 | 49.94 | 0 | 0.01 | 49.93 | 50.06 | 49.93 | 63249 |
| 1737502200 | 49.935 | 0.02 | 0.03 | 49.94 | 50.04 | 49.9 | 27644 |
| 1737156600 | 49.92 | 0.07 | 0.14 | 49.87 | 50.015 | 49.87 | 21748 |
| 1737070200 | 49.85 | 0.08 | 0.16 | 49.64 | 49.96 | 49.64 | 27240 |
| 1736983800 | 49.77 | 0.06 | 0.12 | 49.95 | 49.95 | 49.77 | 20679 |
| 1736897400 | 49.71 | -0.03 | -0.06 | 49.75 | 49.75 | 49.67 | 97520 |
| 1736811000 | 49.74 | -0.07 | -0.14 | 49.98 | 49.98 | 49.7308 | 40176 |
| 1736551800 | 49.81 | -0.03 | -0.06 | 49.74 | 49.885 | 49.74 | 16074 |
| 1736379000 | 49.84 | -0.06 | -0.12 | 49.86 | 50.15 | 49.795 | 53279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
