Dark

EVPF
Eaton Vance Preferred Securities and Income ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:46:43 PM EDT

50.09USD+0.160%(+0.08)10,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.0000	50.1100	49.9600	50.0300	+0.240%	10,018	0.000%
2026-08-06	49.9600	50.0200	49.9063	49.9102	-0.113%	41,435	+0.240%
2026-08-05	50.0000	50.0300	49.9600	49.9668	-0.009%	1,019	+0.126%
2026-08-04	50.0000	50.0000	49.8774	49.9712	+0.193%	868	+0.118%
2026-08-03	49.8850	49.9600	49.8100	49.8750	+0.256%	5,461	+0.311%
2026-07-31	49.7900	49.8200	49.7478	49.7478	-0.338%	2,650	+0.567%
2026-07-30	49.9000	49.9899	49.9000	49.9165	+0.043%	5,693	+0.227%
2026-07-29	49.8919	49.8950	49.8919	49.8950	-0.219%	145	+0.271%
2026-07-28	49.9800	50.0698	49.9200	50.0044	-0.011%	6,887	+0.051%
2026-07-27	50.0200	50.0200	49.9800	50.0097	+0.180%	8,315	+0.041%
2026-07-24	49.9198	49.9198	49.9198	49.9198	+0.079%	107	+0.221%
2026-07-23	49.9900	49.9900	49.8804	49.8804	-0.508%	5,205	+0.300%
2026-07-22	50.3500	50.3500	50.1350	50.1350	+0.042%	901	-0.209%
2026-07-21	51.1000	51.1000	50.0696	50.1140	-0.143%	7,698	-0.168%
2026-07-20	50.1900	50.3083	50.1200	50.1858	-0.092%	6,208	-0.310%
2026-07-17	50.2050	50.2400	50.1686	50.2321	+0.084%	4,472	-0.402%
2026-07-16	50.1900	50.1900	50.1900	50.1900	+0.004%	11	-0.319%
2026-07-15	50.5300	50.5300	50.0900	50.1880	+0.181%	48,952	-0.315%
2026-07-14	50.1600	50.1700	50.0974	50.0974	-0.105%	4,351	-0.135%
2026-07-13	50.1300	50.2200	50.1100	50.1500	-0.139%	4,197	-0.239%
2026-07-10	50.3200	50.3200	50.2200	50.2200	+0.009%	313	-0.378%
2026-07-09	50.2300	50.2573	50.2000	50.2155	+0.071%	4,215	-0.369%
2026-07-08	50.2100	50.3000	50.0200	50.1799	-0.027%	5,780	-0.299%
2026-07-07	50.4900	50.4900	50.1934	50.1934	-0.351%	6,275	-0.326%
2026-07-06	50.3700	50.3900	50.2700	50.3700	+0.250%	7,645	-0.675%
2026-07-02	50.2500	50.2500	50.2200	50.2445	+0.059%	1,658	-0.427%
2026-07-01	50.3100	50.3300	50.2151	50.2151	+0.042%	2,982	-0.369%
2026-06-30	50.2150	50.2800	50.1800	50.1940	-0.601%	2,017	-0.327%
2026-06-29	50.4950	50.5200	50.4500	50.4975	+0.323%	8,533	-0.926%
2026-06-26	50.3342	50.4200	50.3000	50.3350	-0.019%	4,951	-0.606%
2026-06-25	50.4300	50.4799	50.3448	50.3448	+0.122%	3,884	-0.625%
2026-06-24	50.3600	50.4900	50.2121	50.2833	+0.042%	11,841	-0.504%
2026-06-23	50.2350	50.3200	50.1800	50.2621	+0.014%	9,086	-0.462%
2026-06-22	50.2650	50.2895	50.1600	50.2550	-0.129%	3,134	-0.448%
2026-06-18	50.6500	50.6500	50.3100	50.3200	+0.169%	7,029	-0.576%
2026-06-17	50.7400	50.7400	50.2350	50.2350	-0.228%	7,090	-0.408%
2026-06-16	50.5100	50.5100	50.2900	50.3500	+0.027%	742	-0.636%
2026-06-15	50.2900	50.3363	50.2600	50.3363	+0.192%	1,803	-0.609%
2026-06-12	50.2800	50.2800	50.2400	50.2400	+0.088%	531	-0.418%
2026-06-11	50.0800	50.2300	50.0800	50.1956	+0.376%	29,034	-0.330%
2026-06-10	50.0800	50.0800	49.9900	50.0076	-0.204%	2,289	+0.045%
2026-06-09	50.1500	50.1600	50.1100	50.1100	+0.110%	1,500	-0.160%
2026-06-08	50.1900	50.1900	50.0300	50.0549	-0.030%	3,162	-0.050%
2026-06-05	50.1300	50.2100	50.0701	50.0701	-0.324%	2,124	-0.080%
2026-06-04	50.2950	50.2950	50.2329	50.2329	-0.014%	543	-0.404%
2026-06-03	50.4500	50.4500	50.2050	50.2400	+0.005%	17,505	-0.418%
2026-06-02	50.2800	50.2900	50.2375	50.2375	-0.028%	14,892	-0.413%
2026-06-01	50.3000	50.3200	50.1000	50.2514	+0.013%	13,110	-0.441%
2026-05-29	50.2450	50.2450	50.2450	50.2450	-0.564%	109	-0.428%
2026-05-28	50.8100	50.8100	50.4400	50.5300	+0.355%	8,350	-0.990%
2026-05-27	50.3700	50.4199	50.3513	50.3513	+0.017%	2,698	-0.638%
2026-05-26	50.3000	50.3500	50.2600	50.3425	+0.409%	2,420	-0.621%
2026-05-22	50.1800	50.1800	50.1200	50.1375	+0.065%	3,429	-0.214%
2026-05-21	50.1000	50.1050	50.0850	50.1050	-0.030%	51,805	-0.150%
2026-05-20	50.0500	50.1200	50.0400	50.1200	+0.238%	501	-0.180%
2026-05-19	50.0050	50.0500	50.0012	50.0012	-0.231%	36,975	+0.058%
2026-05-18	50.2100	50.2100	50.1168	50.1168	-0.039%	950	-0.173%
2026-05-15	50.1400	50.1500	50.1363	50.1363	-0.295%	10,207	-0.212%
2026-05-14	50.3600	50.3800	50.2800	50.2844	+0.060%	4,176	-0.506%
2026-05-13	50.2000	50.3100	50.2000	50.2543	-0.118%	2,052	-0.446%
2026-05-12	50.3139	50.3139	50.3139	50.3139	-0.071%	173	-0.564%
2026-05-11	50.4600	50.4600	50.3499	50.3499	-0.119%	2,330	-0.635%
2026-05-08	50.3850	50.4500	50.3800	50.4100	+0.269%	11,965	-0.754%
2026-05-07	50.3800	50.3800	50.2750	50.2750	-0.159%	1,267	-0.487%
2026-05-06	50.3400	50.4100	50.3400	50.3550	+0.289%	5,341	-0.645%
2026-05-05	50.2600	50.2600	50.2050	50.2100	+0.282%	4,327	-0.358%
2026-05-04	50.2100	50.2100	50.0500	50.0688	-0.281%	3,726	-0.077%
2026-05-01	50.2900	50.2900	50.2100	50.2100	-0.097%	744	-0.358%
2026-04-30	50.2900	50.3300	50.2585	50.2585	-0.099%	2,792	-0.455%
2026-04-29	50.4000	50.4000	50.3082	50.3082	-0.292%	1,103	-0.553%
2026-04-28	50.4700	50.6300	50.3500	50.4553	-0.128%	26,758	-0.843%
2026-04-27	50.4800	50.5200	50.4800	50.5200	+0.027%	3,102	-0.970%
2026-04-24	50.5066	50.5066	50.5066	50.5066	+0.132%	2	-0.944%
2026-04-23	50.4500	50.5000	50.4402	50.4402	-0.109%	1,102	-0.813%
2026-04-22	50.7500	50.7500	50.4500	50.4950	+0.402%	11,263	-0.921%
2026-04-21	50.3900	50.4100	50.2928	50.2928	-0.292%	2,664	-0.523%
2026-04-20	50.4500	50.5000	50.4300	50.4400	-0.030%	3,463	-0.813%
2026-04-17	50.4100	50.5700	50.4100	50.4553	+0.546%	2,297	-0.843%
2026-04-16	50.2500	50.3200	50.1100	50.1814	-0.146%	5,586	-0.302%
2026-04-15	50.2000	50.2600	50.1600	50.2550	+0.179%	723	-0.448%
2026-04-14	50.2300	50.2600	50.1650	50.1650	-0.050%	38,286	-0.269%
2026-04-13	50.1700	50.2290	50.1700	50.1900	+0.159%	13,182	-0.319%
2026-04-10	50.1600	50.1900	50.1101	50.1101	+0.009%	1,283	-0.160%
2026-04-09	50.0500	50.1055	50.0500	50.1055	+0.341%	178	-0.151%
2026-04-08	50.5800	50.5800	49.8700	49.9350	+0.697%	73,156	+0.190%
2026-04-07	49.5300	49.5896	49.4800	49.5896	+0.180%	4,813	+0.888%
2026-04-06	49.9300	49.9300	49.5007	49.5007	0.000%	3,089	+1.069%
2026-04-02	49.5090	49.5700	49.5007	49.5007	+0.068%	2,421	+1.069%
2026-04-01	49.4800	49.6800	49.4000	49.4672	+0.441%	69,645	+1.138%
2026-03-31	49.2200	49.4690	49.1600	49.2500	+0.132%	31,877	+1.584%
2026-03-30	49.2700	49.3600	49.1850	49.1850	+0.338%	3,231	+1.718%
2026-03-27	49.4000	49.4000	49.0194	49.0194	-0.821%	5,304	+2.062%
2026-03-26	49.5000	49.5000	49.4250	49.4250	-0.254%	5,934	+1.224%
2026-03-25	49.6300	49.6500	49.5500	49.5508	+0.258%	54,586	+0.967%
2026-03-24	49.4300	49.5200	49.4100	49.4233	-0.036%	4,602	+1.228%
2026-03-23	49.5100	49.5100	49.4411	49.4411	-0.109%	170	+1.191%
2026-03-20	49.7700	49.7700	49.4950	49.4950	-0.613%	2,832	+1.081%
2026-03-19	49.8100	49.8100	49.7894	49.8005	+0.032%	200	+0.461%
2026-03-18	49.9200	49.9400	49.7847	49.7847	-0.212%	50,941	+0.493%
2026-03-17	49.8500	49.9600	49.8500	49.8907	+0.255%	2,284	+0.279%
2026-03-16	49.7637	49.7637	49.7637	49.7637	+0.038%	2	+0.535%
2026-03-13	49.7550	49.7550	49.7450	49.7450	-0.090%	770	+0.573%
2026-03-12	49.9300	49.9300	49.7700	49.7900	-0.410%	1,430	+0.482%
2026-03-11	49.8700	50.0800	49.8600	49.9950	-0.140%	41,135	+0.070%
2026-03-10	50.0800	50.0800	50.0650	50.0650	+0.100%	10,753	-0.070%
2026-03-09	49.7100	50.0150	49.6900	50.0150	-0.040%	818	+0.030%
2026-03-06	49.9100	50.0500	49.9100	50.0350	-0.339%	966	-0.010%
2026-03-05	50.1650	50.2050	50.1650	50.2050	0.000%	2,526	-0.349%

.dark-mode .dTHkhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTHkhT{ color: #333333; background-color: white; border: 2px solid #333333; }EVPFEaton Vance Preferred Securities and Income ETFstock NASDAQ ETF

EVPF
Eaton Vance Preferred Securities and Income ETF
stock NASDAQ ETF