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%
EVYM — Eaton Vance High Income Municipal ETF
NasdaqEaton Vance High Income Municipal ETF
$46.81
-0.06(-0.13%)
- O
- 47.35
- H
- 47.35
- L
- 46.57
- V
- 9.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.81
Period Return-1.98%
Period High$51.23
Period Low$46.48
Avg Daily Volume7.5K
Total Trading Days365
EVYM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.35 | $47.35 | $46.57 | $46.81 | $-0.06 | -0.13% | 9,240 | $47.03 | $46.57 $47.35 |
| Oct 1, 2026 | $47.06 | $47.11 | $46.85 | $46.87 | +$0.02 | +0.04% | 6,825 | $46.99 | $46.85 $47.11 |
| Sep 30, 2026 | $47.09 | $47.09 | $46.77 | $46.85 | +$0.16 | +0.34% | 7,132 | $46.86 | $46.77 $47.09 |
| Sep 29, 2026 | $46.90 | $46.94 | $46.48 | $46.69 | $-0.28 | -0.59% | 35,636 | $46.73 | $46.48 $46.94 |
| Sep 28, 2026 | $46.99 | $47.18 | $46.90 | $46.97 | $-0.39 | -0.82% | 29,468 | $47.02 | $46.90 $47.18 |
| Sep 25, 2026 | $47.23 | $47.61 | $47.23 | $47.36 | $-0.27 | -0.57% | 15,083 | $47.34 | $47.23 $47.61 |
| Sep 24, 2026 | $47.69 | $47.74 | $47.56 | $47.63 | $-0.21 | -0.44% | 10,073 | $47.62 | $47.56 $47.74 |
| Sep 23, 2026 | $48.25 | $48.25 | $47.77 | $47.85 | $-0.47 | -0.97% | 5,842 | $48.11 | $47.77 $48.25 |
| Sep 22, 2026 | $48.40 | $48.40 | $48.31 | $48.31 | $-0.13 | -0.27% | 6,838 | $48.35 | $48.31 $48.40 |
| Sep 21, 2026 | $48.40 | $48.49 | $48.40 | $48.45 | $-0.07 | -0.14% | 19,358 | $48.46 | $48.40 $48.49 |
| Sep 18, 2026 | $48.39 | $48.51 | $48.39 | $48.51 | +$0.01 | +0.02% | 1,608 | $48.40 | $48.39 $48.51 |
| Sep 17, 2026 | $48.49 | $48.50 | $48.49 | $48.50 | +$0.27 | +0.57% | 1,263 | $48.48 | $48.49 $48.50 |
| Sep 16, 2026 | $48.46 | $48.46 | $47.95 | $48.23 | $-0.02 | -0.05% | 22,918 | $48.23 | $47.95 $48.46 |
| Sep 15, 2026 | $48.45 | $48.46 | $48.24 | $48.26 | $-0.19 | -0.40% | 4,083 | $48.42 | $48.24 $48.46 |
| Sep 14, 2026 | $48.52 | $48.69 | $48.45 | $48.45 | $-0.12 | -0.25% | 2,888 | $48.60 | $48.45 $48.69 |
| Sep 11, 2026 | $48.54 | $48.57 | $48.54 | $48.57 | +$0.29 | +0.59% | 609 | $48.54 | $48.54 $48.57 |
| Sep 10, 2026 | $48.55 | $48.63 | $47.97 | $48.28 | $-0.60 | -1.23% | 20,214 | $48.38 | $47.97 $48.63 |
| Sep 9, 2026 | $49.23 | $49.23 | $48.89 | $48.89 | $-0.21 | -0.43% | 2,398 | $49.06 | $48.89 $49.23 |
| Sep 8, 2026 | $49.13 | $49.16 | $49.10 | $49.10 | $-0.10 | -0.20% | 4,080 | $49.15 | $49.10 $49.16 |
| Sep 4, 2026 | $49.30 | $49.30 | $49.19 | $49.19 | +$0.10 | +0.20% | 2,437 | $49.29 | $49.19 $49.30 |
| Sep 3, 2026 | $49.37 | $49.37 | $49.10 | $49.10 | $-0.03 | -0.07% | 9,360 | $49.35 | $49.10 $49.37 |
| Sep 2, 2026 | $49.20 | $49.20 | $49.05 | $49.13 | +$0.05 | +0.10% | 10,747 | $49.10 | $49.05 $49.20 |
| Sep 1, 2026 | $49.36 | $49.40 | $48.98 | $49.08 | $-0.30 | -0.61% | 17,298 | $49.06 | $48.98 $49.40 |
| Aug 31, 2026 | $49.44 | $49.49 | $49.37 | $49.39 | $-0.34 | -0.68% | 10,315 | $49.43 | $49.37 $49.49 |
| Aug 28, 2026 | $49.77 | $49.77 | $49.73 | $49.73 | $-0.06 | -0.12% | 1,051 | $49.76 | $49.73 $49.77 |
| Aug 27, 2026 | $49.95 | $49.95 | $49.79 | $49.79 | $-0.05 | -0.09% | 1,401 | $49.89 | $49.79 $49.95 |
| Aug 26, 2026 | $49.87 | $49.87 | $49.83 | $49.83 | $-0.19 | -0.37% | 1,974 | $49.87 | $49.83 $49.87 |
| Aug 25, 2026 | $49.61 | $50.03 | $49.61 | $50.02 | +$0.18 | +0.37% | 9,495 | $49.96 | $49.61 $50.03 |
| Aug 24, 2026 | $49.89 | $49.89 | $49.79 | $49.84 | +$0.01 | +0.01% | 8,035 | $49.84 | $49.79 $49.89 |
| Aug 21, 2026 | $49.85 | $49.91 | $49.83 | $49.83 | $-0.05 | -0.11% | 2,911 | $49.86 | $49.83 $49.91 |