MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVSD — Eaton Vance Short Duration Income ETF
NasdaqEaton Vance Short Duration Income ETF
$49.85
-0.02(-0.04%)
- O
- 49.96
- H
- 49.96
- L
- 49.84
- V
- 293.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.85
Period Return-1.83%
Period High$51.72
Period Low$49.73
Avg Daily Volume136.8K
Total Trading Days365
EVSD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.96 | $49.96 | $49.84 | $49.85 | $-0.02 | -0.04% | 293,903 | $49.87 | $49.84 $49.96 |
| Oct 1, 2026 | $49.79 | $49.89 | $49.73 | $49.87 | +$0.10 | +0.19% | 231,689 | $49.83 | $49.73 $49.89 |
| Sep 30, 2026 | $49.87 | $50.36 | $49.76 | $49.77 | $-0.23 | -0.45% | 247,003 | $49.81 | $49.76 $50.36 |
| Sep 29, 2026 | $49.95 | $50.01 | $49.94 | $50.00 | +$0.03 | +0.06% | 273,477 | $49.98 | $49.94 $50.01 |
| Sep 28, 2026 | $49.97 | $50.02 | $49.92 | $49.97 | $-0.11 | -0.22% | 248,596 | $49.98 | $49.92 $50.02 |
| Sep 25, 2026 | $50.07 | $50.12 | $50.01 | $50.08 | +$0.01 | +0.02% | 511,777 | $50.04 | $50.01 $50.12 |
| Sep 24, 2026 | $50.12 | $50.16 | $50.06 | $50.07 | $-0.07 | -0.14% | 193,929 | $50.09 | $50.06 $50.16 |
| Sep 23, 2026 | $50.29 | $50.29 | $50.09 | $50.14 | $-0.19 | -0.39% | 210,802 | $50.16 | $50.09 $50.29 |
| Sep 22, 2026 | $50.33 | $50.35 | $50.26 | $50.33 | +$0.05 | +0.09% | 224,580 | $50.31 | $50.26 $50.35 |
| Sep 21, 2026 | $50.34 | $50.34 | $50.26 | $50.29 | +$0.04 | +0.07% | 154,353 | $50.30 | $50.26 $50.34 |
| Sep 18, 2026 | $50.26 | $50.29 | $50.25 | $50.25 | $-0.11 | -0.21% | 127,811 | $50.27 | $50.25 $50.29 |
| Sep 17, 2026 | $50.36 | $50.36 | $50.32 | $50.36 | +$0.08 | +0.16% | 197,760 | $50.34 | $50.32 $50.36 |
| Sep 16, 2026 | $50.35 | $50.42 | $50.27 | $50.28 | $-0.02 | -0.04% | 281,939 | $50.35 | $50.27 $50.42 |
| Sep 15, 2026 | $50.30 | $50.33 | $50.29 | $50.30 | $-0.03 | -0.06% | 386,588 | $50.31 | $50.29 $50.33 |
| Sep 14, 2026 | $50.31 | $50.37 | $50.27 | $50.33 | $-0.02 | -0.04% | 210,884 | $50.34 | $50.27 $50.37 |
| Sep 11, 2026 | $50.39 | $50.41 | $50.32 | $50.35 | $-0.07 | -0.14% | 256,489 | $50.35 | $50.32 $50.41 |
| Sep 10, 2026 | $50.44 | $50.46 | $50.41 | $50.42 | $-0.15 | -0.30% | 160,166 | $50.43 | $50.41 $50.46 |
| Sep 9, 2026 | $50.59 | $50.61 | $50.55 | $50.57 | $-0.05 | -0.10% | 178,160 | $50.65 | $50.55 $50.61 |
| Sep 8, 2026 | $50.59 | $50.62 | $50.57 | $50.62 | +$0.01 | +0.02% | 215,133 | $50.60 | $50.57 $50.62 |
| Sep 4, 2026 | $50.62 | $50.63 | $50.60 | $50.61 | $-0.01 | -0.02% | 106,898 | $50.62 | $50.60 $50.63 |
| Sep 3, 2026 | $50.65 | $50.66 | $50.61 | $50.62 | +$0.04 | +0.07% | 137,203 | $50.64 | $50.61 $50.66 |
| Sep 2, 2026 | $50.53 | $50.59 | $50.52 | $50.58 | +$0.01 | +0.02% | 162,535 | $50.56 | $50.52 $50.59 |
| Sep 1, 2026 | $50.59 | $50.60 | $50.55 | $50.57 | $-0.08 | -0.15% | 204,930 | $50.57 | $50.55 $50.60 |
| Aug 31, 2026 | $50.63 | $50.64 | $50.60 | $50.64 | $-0.17 | -0.32% | 135,909 | $50.73 | $50.60 $50.64 |
| Aug 28, 2026 | $50.93 | $50.93 | $50.80 | $50.81 | $-0.10 | -0.20% | 122,818 | $50.85 | $50.80 $50.93 |
| Aug 27, 2026 | $50.93 | $51.00 | $50.90 | $50.91 | $-0.02 | -0.04% | 240,042 | $50.93 | $50.90 $51.00 |
| Aug 26, 2026 | $50.91 | $50.94 | $50.90 | $50.93 | $-0.02 | -0.04% | 92,572 | $50.91 | $50.90 $50.94 |
| Aug 25, 2026 | $50.92 | $50.95 | $50.90 | $50.95 | +$0.08 | +0.16% | 89,365 | $50.92 | $50.90 $50.95 |
| Aug 24, 2026 | $50.85 | $50.87 | $50.84 | $50.87 | +$0.01 | +0.02% | 181,592 | $50.86 | $50.84 $50.87 |
| Aug 21, 2026 | $50.86 | $50.86 | $50.83 | $50.85 | $-0.03 | -0.06% | 187,595 | $50.84 | $50.83 $50.86 |