EVPF
Eaton Vance Preferred Securities and Income ETF
stockNASDAQETF
At CloseOct 1, 2026 3:59:30 PM EDT
48.32USD0.000%(+48.32)13,519
EVPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.41 | 48.43 | 48.23 | 48.23 | -0.119% | 13,519 | 0.000% |
| 2026-10-01 | 48.08 | 48.32 | 47.95 | 48.28 | +0.344% | 73,307 | -0.119% |
| 2026-09-30 | 48.30 | 48.30 | 48.04 | 48.12 | -0.730% | 15,731 | +0.224% |
| 2026-09-29 | 48.59 | 48.59 | 48.41 | 48.47 | -0.197% | 34,395 | -0.507% |
| 2026-09-28 | 48.77 | 48.80 | 48.57 | 48.57 | -0.525% | 18,024 | -0.703% |
| 2026-09-25 | 48.74 | 49.04 | 48.74 | 48.83 | -0.072% | 12,059 | -1.224% |
| 2026-09-24 | 48.82 | 48.94 | 48.73 | 48.86 | -0.326% | 7,384 | -1.295% |
| 2026-09-23 | 49.23 | 49.27 | 48.97 | 49.02 | -0.470% | 48,053 | -1.617% |
| 2026-09-22 | 49.56 | 49.78 | 49.19 | 49.25 | -0.117% | 115,431 | -2.079% |
| 2026-09-21 | 49.40 | 49.44 | 49.26 | 49.31 | +0.081% | 12,607 | -2.194% |
| 2026-09-18 | 49.27 | 49.36 | 49.19 | 49.27 | -0.059% | 221,442 | -2.115% |
| 2026-09-17 | 49.33 | 49.34 | 49.30 | 49.30 | +0.375% | 673 | -2.173% |
| 2026-09-16 | 49.03 | 49.15 | 49.03 | 49.11 | +0.333% | 868 | -1.806% |
| 2026-09-15 | 48.99 | 48.99 | 48.90 | 48.95 | -0.078% | 2,809 | -1.479% |
| 2026-09-14 | 49.10 | 49.11 | 48.99 | 48.99 | -0.363% | 2,437 | -1.556% |
| 2026-09-11 | 49.39 | 49.39 | 49.16 | 49.17 | +0.230% | 2,690 | -1.913% |
| 2026-09-10 | 49.24 | 49.24 | 49.05 | 49.05 | -0.552% | 4,611 | -1.687% |
| 2026-09-09 | 49.85 | 49.85 | 49.33 | 49.33 | -0.253% | 12,538 | -2.230% |
| 2026-09-08 | 49.72 | 49.72 | 49.40 | 49.45 | -0.208% | 10,527 | -2.477% |
| 2026-09-04 | 49.90 | 49.90 | 49.55 | 49.55 | +0.125% | 865 | -2.679% |
| 2026-09-03 | 49.51 | 49.59 | 49.46 | 49.49 | -0.014% | 1,297 | -2.558% |
| 2026-09-02 | 49.52 | 49.59 | 49.42 | 49.50 | +0.172% | 41,240 | -2.571% |
| 2026-09-01 | 49.56 | 49.66 | 49.41 | 49.41 | -0.383% | 2,508 | -2.404% |
| 2026-08-31 | 49.67 | 49.68 | 49.61 | 49.61 | -0.553% | 13,593 | -2.778% |
| 2026-08-28 | 49.94 | 49.96 | 49.88 | 49.88 | -0.118% | 5,852 | -3.315% |
| 2026-08-27 | 49.86 | 50.08 | 49.86 | 49.94 | +0.240% | 7,154 | -3.430% |
| 2026-08-26 | 49.88 | 49.88 | 49.82 | 49.82 | -0.169% | 527 | -3.198% |
| 2026-08-25 | 49.85 | 49.91 | 49.85 | 49.91 | +0.260% | 1,423 | -3.362% |
| 2026-08-24 | 49.81 | 49.90 | 49.78 | 49.78 | +0.021% | 3,228 | -3.111% |
| 2026-08-21 | 49.82 | 49.82 | 49.77 | 49.77 | +0.054% | 322 | -3.090% |
| 2026-08-20 | 49.98 | 49.98 | 49.69 | 49.74 | -0.058% | 10,408 | -3.037% |
| 2026-08-19 | 50.17 | 50.17 | 49.77 | 49.77 | +0.135% | 1,327 | -3.094% |
| 2026-08-18 | 49.87 | 49.87 | 49.61 | 49.70 | -0.052% | 13,704 | -2.963% |
| 2026-08-17 | 49.87 | 49.87 | 49.70 | 49.73 | -0.328% | 19,252 | -3.014% |
| 2026-08-14 | 50.00 | 50.00 | 49.87 | 49.89 | -0.070% | 3,898 | -3.332% |
| 2026-08-13 | 49.91 | 49.97 | 49.84 | 49.92 | +0.190% | 2,696 | -3.400% |
| 2026-08-12 | 49.90 | 49.92 | 49.83 | 49.83 | +0.105% | 5,062 | -3.216% |
| 2026-08-11 | 49.82 | 49.89 | 49.78 | 49.78 | -0.155% | 2,878 | -3.115% |
| 2026-08-10 | 49.93 | 49.98 | 49.79 | 49.85 | -0.350% | 9,720 | -3.265% |
| 2026-08-07 | 50.00 | 50.11 | 49.96 | 50.03 | +0.240% | 10,018 | -3.603% |
| 2026-08-06 | 49.96 | 50.02 | 49.91 | 49.91 | -0.113% | 41,435 | -3.372% |
| 2026-08-05 | 50.00 | 50.03 | 49.96 | 49.97 | -0.009% | 1,019 | -3.481% |
| 2026-08-04 | 50.00 | 50.00 | 49.88 | 49.97 | +0.193% | 868 | -3.490% |
| 2026-08-03 | 49.88 | 49.96 | 49.81 | 49.88 | +0.256% | 5,461 | -3.304% |
| 2026-07-31 | 49.79 | 49.82 | 49.75 | 49.75 | -0.338% | 2,650 | -3.056% |
| 2026-07-30 | 49.90 | 49.99 | 49.90 | 49.92 | +0.043% | 5,693 | -3.384% |
| 2026-07-29 | 49.89 | 49.90 | 49.89 | 49.90 | -0.219% | 145 | -3.342% |
| 2026-07-28 | 49.98 | 50.07 | 49.92 | 50.00 | -0.011% | 6,887 | -3.554% |
| 2026-07-27 | 50.02 | 50.02 | 49.98 | 50.01 | +0.180% | 8,315 | -3.564% |
| 2026-07-24 | 49.92 | 49.92 | 49.92 | 49.92 | +0.079% | 107 | -3.390% |
| 2026-07-23 | 49.99 | 49.99 | 49.88 | 49.88 | -0.508% | 5,205 | -3.314% |
| 2026-07-22 | 50.35 | 50.35 | 50.13 | 50.13 | +0.042% | 901 | -3.805% |
| 2026-07-21 | 51.10 | 51.10 | 50.07 | 50.11 | -0.143% | 7,698 | -3.765% |
| 2026-07-20 | 50.19 | 50.31 | 50.12 | 50.19 | -0.092% | 6,208 | -3.902% |
| 2026-07-17 | 50.20 | 50.24 | 50.17 | 50.23 | +0.084% | 4,472 | -3.991% |
| 2026-07-16 | 50.19 | 50.19 | 50.19 | 50.19 | +0.004% | 11 | -3.911% |
| 2026-07-15 | 50.53 | 50.53 | 50.09 | 50.19 | +0.181% | 48,952 | -3.907% |
| 2026-07-14 | 50.16 | 50.17 | 50.10 | 50.10 | -0.105% | 4,351 | -3.733% |
| 2026-07-13 | 50.13 | 50.22 | 50.11 | 50.15 | -0.139% | 4,197 | -3.834% |
| 2026-07-10 | 50.32 | 50.32 | 50.22 | 50.22 | +0.009% | 313 | -3.968% |
| 2026-07-09 | 50.23 | 50.26 | 50.20 | 50.22 | +0.071% | 4,215 | -3.959% |
| 2026-07-08 | 50.21 | 50.30 | 50.02 | 50.18 | -0.027% | 5,780 | -3.891% |
| 2026-07-07 | 50.49 | 50.49 | 50.19 | 50.19 | -0.351% | 6,275 | -3.917% |
| 2026-07-06 | 50.37 | 50.39 | 50.27 | 50.37 | +0.250% | 7,645 | -4.254% |
| 2026-07-02 | 50.25 | 50.25 | 50.22 | 50.24 | +0.059% | 1,658 | -4.015% |
| 2026-07-01 | 50.31 | 50.33 | 50.22 | 50.22 | +0.042% | 2,982 | -3.959% |
| 2026-06-30 | 50.22 | 50.28 | 50.18 | 50.19 | -0.601% | 2,017 | -3.918% |
| 2026-06-29 | 50.49 | 50.52 | 50.45 | 50.50 | +0.323% | 8,533 | -4.496% |
| 2026-06-26 | 50.33 | 50.42 | 50.30 | 50.34 | -0.019% | 4,951 | -4.187% |
| 2026-06-25 | 50.43 | 50.48 | 50.34 | 50.34 | +0.122% | 3,884 | -4.206% |
| 2026-06-24 | 50.36 | 50.49 | 50.21 | 50.28 | +0.042% | 11,841 | -4.089% |
| 2026-06-23 | 50.23 | 50.32 | 50.18 | 50.26 | +0.014% | 9,086 | -4.048% |
| 2026-06-22 | 50.27 | 50.29 | 50.16 | 50.26 | -0.129% | 3,134 | -4.035% |
| 2026-06-18 | 50.65 | 50.65 | 50.31 | 50.32 | +0.169% | 7,029 | -4.159% |
| 2026-06-17 | 50.74 | 50.74 | 50.23 | 50.23 | -0.228% | 7,090 | -3.997% |
| 2026-06-16 | 50.51 | 50.51 | 50.29 | 50.35 | +0.027% | 742 | -4.216% |
| 2026-06-15 | 50.29 | 50.34 | 50.26 | 50.34 | +0.192% | 1,803 | -4.190% |
| 2026-06-12 | 50.28 | 50.28 | 50.24 | 50.24 | +0.088% | 531 | -4.006% |
| 2026-06-11 | 50.08 | 50.23 | 50.08 | 50.20 | +0.376% | 29,034 | -3.921% |
| 2026-06-10 | 50.08 | 50.08 | 49.99 | 50.01 | -0.204% | 2,289 | -3.560% |
| 2026-06-09 | 50.15 | 50.16 | 50.11 | 50.11 | +0.110% | 1,500 | -3.757% |
| 2026-06-08 | 50.19 | 50.19 | 50.03 | 50.05 | -0.030% | 3,162 | -3.651% |
| 2026-06-05 | 50.13 | 50.21 | 50.07 | 50.07 | -0.324% | 2,124 | -3.680% |
| 2026-06-04 | 50.30 | 50.30 | 50.23 | 50.23 | -0.014% | 543 | -3.993% |
| 2026-06-03 | 50.45 | 50.45 | 50.20 | 50.24 | +0.005% | 17,505 | -4.006% |
| 2026-06-02 | 50.28 | 50.29 | 50.24 | 50.24 | -0.028% | 14,892 | -4.001% |
| 2026-06-01 | 50.30 | 50.32 | 50.10 | 50.25 | +0.013% | 13,110 | -4.028% |
| 2026-05-29 | 50.24 | 50.24 | 50.24 | 50.24 | -0.564% | 109 | -4.016% |
| 2026-05-28 | 50.81 | 50.81 | 50.44 | 50.53 | +0.355% | 8,350 | -4.557% |
| 2026-05-27 | 50.37 | 50.42 | 50.35 | 50.35 | +0.017% | 2,698 | -4.218% |
| 2026-05-26 | 50.30 | 50.35 | 50.26 | 50.34 | +0.409% | 2,420 | -4.202% |
| 2026-05-22 | 50.18 | 50.18 | 50.12 | 50.14 | +0.065% | 3,429 | -3.810% |
| 2026-05-21 | 50.10 | 50.10 | 50.09 | 50.10 | -0.030% | 51,805 | -3.748% |
| 2026-05-20 | 50.05 | 50.12 | 50.04 | 50.12 | +0.238% | 501 | -3.776% |
| 2026-05-19 | 50.01 | 50.05 | 50.00 | 50.00 | -0.231% | 36,975 | -3.548% |
| 2026-05-18 | 50.21 | 50.21 | 50.12 | 50.12 | -0.039% | 950 | -3.770% |
| 2026-05-15 | 50.14 | 50.15 | 50.14 | 50.14 | -0.295% | 10,207 | -3.808% |
| 2026-05-14 | 50.36 | 50.38 | 50.28 | 50.28 | +0.060% | 4,176 | -4.091% |
| 2026-05-13 | 50.20 | 50.31 | 50.20 | 50.25 | -0.118% | 2,052 | -4.033% |
| 2026-05-12 | 50.31 | 50.31 | 50.31 | 50.31 | -0.071% | 173 | -4.147% |
| 2026-05-11 | 50.46 | 50.46 | 50.35 | 50.35 | -0.119% | 2,330 | -4.216% |
| 2026-05-08 | 50.38 | 50.45 | 50.38 | 50.41 | +0.269% | 11,965 | -4.330% |
| 2026-05-07 | 50.38 | 50.38 | 50.27 | 50.27 | -0.159% | 1,267 | -4.073% |
| 2026-05-06 | 50.34 | 50.41 | 50.34 | 50.35 | +0.289% | 5,341 | -4.225% |
| 2026-05-05 | 50.26 | 50.26 | 50.20 | 50.21 | +0.282% | 4,327 | -3.949% |
| 2026-05-04 | 50.21 | 50.21 | 50.05 | 50.07 | -0.281% | 3,726 | -3.678% |
| 2026-05-01 | 50.29 | 50.29 | 50.21 | 50.21 | -0.097% | 744 | -3.949% |
| 2026-04-30 | 50.29 | 50.33 | 50.26 | 50.26 | -0.099% | 2,792 | -4.042% |
| 2026-04-29 | 50.40 | 50.40 | 50.31 | 50.31 | -0.292% | 1,103 | -4.136% |
| 2026-04-28 | 50.47 | 50.63 | 50.35 | 50.46 | -0.128% | 26,758 | -4.416% |
| 2026-04-27 | 50.48 | 50.52 | 50.48 | 50.52 | +0.027% | 3,102 | -4.538% |
| 2026-04-24 | 50.51 | 50.51 | 50.51 | 50.51 | +0.132% | 2 | -4.513% |
| 2026-04-23 | 50.45 | 50.50 | 50.44 | 50.44 | -0.109% | 1,102 | -4.387% |
| 2026-04-22 | 50.75 | 50.75 | 50.45 | 50.49 | +0.402% | 11,263 | -4.491% |
| 2026-04-21 | 50.39 | 50.41 | 50.29 | 50.29 | -0.292% | 2,664 | -4.107% |
| 2026-04-20 | 50.45 | 50.50 | 50.43 | 50.44 | -0.030% | 3,463 | -4.387% |
| 2026-04-17 | 50.41 | 50.57 | 50.41 | 50.46 | +0.546% | 2,297 | -4.416% |
| 2026-04-16 | 50.25 | 50.32 | 50.11 | 50.18 | -0.146% | 5,586 | -3.894% |
| 2026-04-15 | 50.20 | 50.26 | 50.16 | 50.26 | +0.179% | 723 | -4.035% |
| 2026-04-14 | 50.23 | 50.26 | 50.16 | 50.16 | -0.050% | 38,286 | -3.863% |
| 2026-04-13 | 50.17 | 50.23 | 50.17 | 50.19 | +0.159% | 13,182 | -3.911% |
| 2026-04-10 | 50.16 | 50.19 | 50.11 | 50.11 | +0.009% | 1,283 | -3.757% |
| 2026-04-09 | 50.05 | 50.11 | 50.05 | 50.11 | +0.341% | 178 | -3.748% |
| 2026-04-08 | 50.58 | 50.58 | 49.87 | 49.94 | +0.697% | 73,156 | -3.420% |
| 2026-04-07 | 49.53 | 49.59 | 49.48 | 49.59 | +0.180% | 4,813 | -2.747% |
| 2026-04-06 | 49.93 | 49.93 | 49.50 | 49.50 | 0.000% | 3,089 | -2.572% |
| 2026-04-02 | 49.51 | 49.57 | 49.50 | 49.50 | +0.068% | 2,421 | -2.572% |
| 2026-04-01 | 49.48 | 49.68 | 49.40 | 49.47 | +0.441% | 69,645 | -2.507% |
| 2026-03-31 | 49.22 | 49.47 | 49.16 | 49.25 | +0.132% | 31,877 | -2.077% |
| 2026-03-30 | 49.27 | 49.36 | 49.19 | 49.19 | +0.338% | 3,231 | -1.947% |
| 2026-03-27 | 49.40 | 49.40 | 49.02 | 49.02 | -0.821% | 5,304 | -1.616% |
| 2026-03-26 | 49.50 | 49.50 | 49.42 | 49.42 | -0.254% | 5,934 | -2.423% |
| 2026-03-25 | 49.63 | 49.65 | 49.55 | 49.55 | +0.258% | 54,586 | -2.671% |
| 2026-03-24 | 49.43 | 49.52 | 49.41 | 49.42 | -0.036% | 4,602 | -2.420% |
| 2026-03-23 | 49.51 | 49.51 | 49.44 | 49.44 | -0.109% | 170 | -2.455% |
| 2026-03-20 | 49.77 | 49.77 | 49.49 | 49.49 | -0.613% | 2,832 | -2.561% |
| 2026-03-19 | 49.81 | 49.81 | 49.79 | 49.80 | +0.032% | 200 | -3.159% |
| 2026-03-18 | 49.92 | 49.94 | 49.78 | 49.78 | -0.212% | 50,941 | -3.128% |
| 2026-03-17 | 49.85 | 49.96 | 49.85 | 49.89 | +0.255% | 2,284 | -3.334% |
| 2026-03-16 | 49.76 | 49.76 | 49.76 | 49.76 | +0.038% | 2 | -3.087% |
| 2026-03-13 | 49.76 | 49.76 | 49.74 | 49.74 | -0.090% | 770 | -3.051% |
| 2026-03-12 | 49.93 | 49.93 | 49.77 | 49.79 | -0.410% | 1,430 | -3.139% |
| 2026-03-11 | 49.87 | 50.08 | 49.86 | 49.99 | -0.140% | 41,135 | -3.536% |
| 2026-03-10 | 50.08 | 50.08 | 50.06 | 50.06 | +0.100% | 10,753 | -3.671% |
| 2026-03-09 | 49.71 | 50.02 | 49.69 | 50.02 | -0.040% | 818 | -3.574% |
| 2026-03-06 | 49.91 | 50.05 | 49.91 | 50.03 | -0.339% | 966 | -3.613% |
| 2026-03-05 | 50.16 | 50.20 | 50.16 | 50.20 | 0.000% | 2,526 | -3.939% |