Eaton Vance Short Duration Municipal Income ETF (EVSM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0399361022364 | 50.08 | 50.34 | 49.78 | 34614 | 50.03431163 | SP |
| 4 | 0.19 | 0.380990575496 | 49.87 | 50.55 | 49.78 | 50261 | 50.01649552 | SP |
| 12 | -0.03 | -0.0598921940507 | 50.09 | 50.55 | 49.64 | 45696 | 49.95711685 | SP |
| 26 | -0.06 | -0.119712689545 | 50.12 | 50.66 | 49.64 | 34771 | 50.05195973 | SP |
| 52 | -0.01 | -0.0199720391452 | 50.07 | 50.66 | 49.48 | 24497 | 50.01067811 | SP |
| 156 | -0.01 | -0.0199720391452 | 50.07 | 50.66 | 49.48 | 24497 | 50.01067811 | SP |
| 260 | -0.01 | -0.0199720391452 | 50.07 | 50.66 | 49.48 | 24497 | 50.01067811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 39229 |
| 1738366200 | 49.955 | -0.13 | -0.26 | 50.28 | 50.28 | 49.9155 | 110988 |
| 1738279800 | 50.087 | 0.11 | 0.21 | 50.29 | 50.29 | 49.97 | 97136 |
| 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 | 50.18 | 50.18 | 49.9 | 32961 |
| 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 | 49.64 | 49.885 | 49.64 | 21563 |
| 1736379000 | 49.84 | -0.06 | -0.12 | 49.95 | 50.15 | 49.795 | 60680 |
| 1736292600 | 49.9 | 0 | 0.00 | 50 | 50.01 | 49.885 | 33036 |
| 1736206200 | 49.9 | 0.04 | 0.08 | 50.11 | 50.11 | 49.8801 | 15601 |
| 1735947000 | 49.86 | 0.03 | 0.06 | 50 | 50 | 49.8054 | 115356 |
| 1735860600 | 49.83 | -0.03 | -0.06 | 49.82 | 49.96 | 49.7901 | 45148 |
| 1735687800 | 49.86 | 0.05 | 0.10 | 50.04 | 50.04 | 49.81 | 55963 |
| 1735601400 | 49.81 | 0.04 | 0.08 | 49.94 | 49.94 | 49.7801 | 38357 |
| 1735342200 | 49.77 | 0.01 | 0.02 | 49.77 | 49.87 | 49.7201 | 50183 |
| 1735255800 | 49.76 | -0.03 | -0.05 | 49.84 | 49.97 | 49.65 | 128082 |
| 1735077840 | 49.7854 | 0.05 | 0.09 | 49.74 | 49.86 | 49.74 | 40777 |
| 1734996600 | 49.74 | -0.13 | -0.26 | 49.87 | 49.97 | 49.73 | 62717 |
| 1734737400 | 49.87 | 0.03 | 0.06 | 49.82 | 49.955 | 49.81 | 40004 |
| 1734651000 | 49.84 | -0.15 | -0.30 | 49.81 | 50.03 | 49.81 | 37063 |
| 1734564600 | 49.99 | -0.01 | -0.02 | 50.01 | 50.16 | 49.98 | 68303 |
| 1734478200 | 50 | 0 | 0.00 | 50.07 | 50.35 | 50 | 45689 |
| 1734391800 | 50 | -0.06 | -0.12 | 50.04 | 50.16 | 50 | 42874 |
| 1734132600 | 50.06 | -0.01 | -0.02 | 50.08 | 50.12 | 50.01 | 61403 |
| 1734046200 | 50.07 | -0.04 | -0.08 | 50.17 | 50.17 | 50.05 | 21356 |
| 1733959800 | 50.11 | -0.02 | -0.04 | 50.27 | 50.27 | 50.11 | 89722 |
| 1733873400 | 50.13 | -0.02 | -0.04 | 50.11 | 50.41 | 50.11 | 41890 |
| 1733787000 | 50.15 | -0.03 | -0.06 | 50.17 | 50.25 | 50.15 | 24141 |
| 1733527800 | 50.1797 | 0.04 | 0.07 | 50.54 | 50.54 | 50.15 | 49090 |
| 1733441400 | 50.1428 | -0.02 | -0.03 | 50.25 | 50.25 | 50.11 | 39498 |
| 1733355000 | 50.16 | 0.05 | 0.09 | 50.1 | 50.25 | 50.1 | 18872 |
| 1733268600 | 50.1149 | -0.01 | -0.01 | 50.18 | 50.25 | 50.06 | 33327 |
| 1733182200 | 50.1199 | 0.05 | 0.10 | 49.92 | 50.4399 | 49.92 | 30187 |
| 1732917840 | 50.0701 | -0.1 | -0.20 | 50.05 | 50.08 | 50.0282 | 4197 |
| 1732750200 | 50.17 | 0.07 | 0.14 | 50.13 | 50.47 | 50.09 | 27254 |
| 1732663800 | 50.1 | -0.05 | -0.10 | 50.1 | 50.38 | 50.01 | 21235 |
| 1732577400 | 50.15 | 0.05 | 0.09 | 50.15 | 50.25 | 50.1 | 10675 |
| 1732318200 | 50.104 | 0.04 | 0.09 | 50.06 | 50.24 | 50.04 | 29655 |
| 1732231800 | 50.06 | -0.05 | -0.10 | 50.07 | 50.21 | 50.02 | 136626 |
| 1732145400 | 50.11 | 0.02 | 0.04 | 50.09 | 50.2 | 50.04 | 15164 |
| 1732059000 | 50.09 | 0.01 | 0.02 | 50.07 | 50.23 | 50.0406 | 10011 |
| 1731972600 | 50.081 | 0.08 | 0.16 | 50.03 | 50.2 | 50.0175 | 15245 |
| 1731713400 | 50 | 0.03 | 0.06 | 50 | 50.07 | 49.97 | 79686 |
| 1731627000 | 49.97 | -0.04 | -0.08 | 50.15 | 50.15 | 49.95 | 23461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
