Dark

EVSB
Eaton Vance Ultra-Short Income ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

50.83USD+0.049%(+0.03)19,789

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.80)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

50.83USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.830000	50.847300	50.810000	50.8250	+0.049%	19,789	0.000%
2026-08-06	50.800000	50.830000	50.780000	50.8000	-0.017%	23,543	+0.049%
2026-08-05	50.784000	50.830000	50.780000	50.8086	+0.096%	22,818	+0.032%
2026-08-04	50.750000	50.790000	50.740000	50.7600	-0.039%	16,425	+0.128%
2026-08-03	50.750000	50.790000	50.620000	50.7800	+0.067%	32,288	+0.089%
2026-07-31	50.740000	50.764700	50.730000	50.7461	-0.332%	6,016	+0.155%
2026-07-30	50.915000	50.930000	50.910000	50.9150	+0.020%	15,409	-0.177%
2026-07-29	50.870000	50.910000	50.870000	50.9046	+0.029%	9,287	-0.156%
2026-07-28	50.910000	50.910000	50.870000	50.8900	-0.029%	24,918	-0.128%
2026-07-27	50.880000	50.915000	50.860000	50.9050	+0.045%	31,834	-0.157%
2026-07-24	50.870000	50.905000	50.840000	50.8820	+0.004%	19,890	-0.112%
2026-07-23	50.840000	50.945000	50.830000	50.8800	0.000%	39,904	-0.108%
2026-07-22	50.885000	50.890000	50.840000	50.8800	-0.010%	13,543	-0.108%
2026-07-21	50.885000	50.900000	50.870000	50.8850	+0.049%	11,295	-0.118%
2026-07-20	50.861300	50.890000	50.850000	50.8600	-0.059%	31,575	-0.069%
2026-07-17	50.900000	50.915000	50.870000	50.8900	+0.020%	32,967	-0.128%
2026-07-16	50.889000	50.920000	50.860000	50.8800	+0.010%	32,364	-0.108%
2026-07-15	50.870000	50.888600	50.860000	50.8750	+0.029%	27,871	-0.098%
2026-07-14	50.855000	50.869400	50.840000	50.8600	+0.039%	12,902	-0.069%
2026-07-13	50.870000	50.870000	50.840000	50.8400	0.000%	7,325	-0.030%
2026-07-10	50.850000	50.858900	50.820000	50.8400	+0.059%	90,929	-0.030%
2026-07-09	50.850000	50.850000	50.810000	50.8100	-0.020%	10,366	+0.030%
2026-07-08	50.840000	50.840000	50.800100	50.8200	-0.039%	32,483	+0.010%
2026-07-07	50.910000	50.910000	50.820000	50.8400	+0.020%	85,633	-0.030%
2026-07-06	50.790000	50.860000	50.790000	50.8300	+0.049%	24,340	-0.010%
2026-07-02	50.780000	50.820000	50.780000	50.8050	+0.085%	19,834	+0.039%
2026-07-01	50.750000	50.790000	50.750000	50.7620	-0.075%	106,599	+0.124%
2026-06-30	50.800000	50.810000	50.760000	50.8000	-0.334%	82,821	+0.049%
2026-06-29	50.950000	50.980000	50.927200	50.9700	+0.079%	162,177	-0.284%
2026-06-26	50.925000	50.940000	50.923644	50.9300	+0.049%	31,064	-0.206%
2026-06-25	50.930000	50.930000	50.885000	50.9050	+0.079%	12,907	-0.157%
2026-06-24	50.930000	50.930000	50.850000	50.8650	-0.069%	54,155	-0.079%
2026-06-23	50.930000	50.930000	50.880000	50.9000	+0.029%	68,339	-0.147%
2026-06-22	50.840000	50.890000	50.835000	50.8850	+0.029%	38,328	-0.118%
2026-06-18	50.840000	50.870000	50.840000	50.8700	+0.057%	13,783	-0.088%
2026-06-17	50.879800	50.930000	50.840000	50.8410	+0.002%	75,462	-0.031%
2026-06-16	50.890000	50.890000	50.840000	50.8400	-0.002%	57,727	-0.030%
2026-06-15	50.910000	50.910000	50.830000	50.8410	-0.018%	160,590	-0.031%
2026-06-12	50.869000	50.869000	50.841900	50.8500	-0.039%	111,597	-0.049%
2026-06-11	50.820000	50.950000	50.790000	50.8700	+0.128%	78,069	-0.088%
2026-06-10	50.800000	50.820000	50.784900	50.8050	+0.068%	11,546	+0.039%
2026-06-09	50.800000	50.810000	50.765000	50.7705	-0.020%	81,534	+0.107%
2026-06-08	50.830000	50.830000	50.765000	50.7806	-0.048%	43,846	+0.087%
2026-06-05	50.820000	50.820000	50.787100	50.8050	-0.030%	14,699	+0.039%
2026-06-04	50.810000	50.820000	50.790100	50.8200	+0.069%	28,270	+0.010%
2026-06-03	50.810000	50.810000	50.770000	50.7850	-0.010%	31,734	+0.079%
2026-06-02	50.810000	50.810000	50.790000	50.7900	-0.039%	30,497	+0.069%
2026-06-01	50.780000	50.810000	50.780000	50.8100	+0.030%	28,307	+0.030%
2026-05-29	50.770000	50.810000	50.770000	50.7950	-0.324%	5,223	+0.059%
2026-05-28	50.980000	50.980000	50.930000	50.9600	+0.079%	51,672	-0.265%
2026-05-27	50.910000	50.940000	50.910000	50.9200	+0.059%	14,908	-0.187%
2026-05-26	50.900000	50.919900	50.880000	50.8900	+0.020%	60,618	-0.128%
2026-05-22	50.920000	50.930000	50.880000	50.8800	-0.069%	23,325	-0.108%
2026-05-21	50.900000	50.920000	50.895000	50.9150	+0.049%	47,369	-0.177%
2026-05-20	50.865000	50.890000	50.860900	50.8900	+0.039%	11,431	-0.128%
2026-05-19	50.860000	50.880000	50.860000	50.8700	-0.020%	24,216	-0.088%
2026-05-18	50.860000	50.880000	50.851000	50.8800	+0.020%	63,108	-0.108%
2026-05-15	50.850000	50.870000	50.830000	50.8700	+0.074%	44,102	-0.088%
2026-05-14	50.840000	50.840000	50.830000	50.8323	+0.014%	9,004	-0.014%
2026-05-13	50.830000	50.830000	50.810000	50.8250	+0.010%	23,568	0.000%
2026-05-12	50.820000	50.840000	50.820000	50.8200	-0.059%	9,318	+0.010%
2026-05-11	50.850000	50.850000	50.830100	50.8500	+0.049%	10,363	-0.049%
2026-05-08	50.825000	50.830000	50.800000	50.8250	0.000%	21,845	0.000%
2026-05-07	50.840000	50.840000	50.800000	50.8250	+0.030%	87,348	0.000%
2026-05-06	50.790000	50.830000	50.790000	50.8100	+0.020%	18,422	+0.030%
2026-05-05	50.820000	50.820000	50.785000	50.8000	+0.079%	24,012	+0.049%
2026-05-04	50.750000	50.789900	50.750000	50.7600	0.000%	20,900	+0.128%
2026-05-01	50.750000	50.790000	50.750000	50.7600	+0.059%	42,157	+0.128%
2026-04-30	50.730000	50.780000	50.730000	50.7300	-0.366%	132,270	+0.187%
2026-04-29	50.920000	50.920000	50.890300	50.9162	+0.012%	13,621	-0.179%
2026-04-28	50.920000	50.945000	50.891000	50.9100	-0.020%	46,024	-0.167%
2026-04-27	50.910000	50.930000	50.880000	50.9200	+0.069%	99,175	-0.187%
2026-04-24	50.870000	50.910000	50.870000	50.8850	-0.021%	78,124	-0.118%
2026-04-23	50.896600	50.900000	50.870000	50.8956	+0.032%	7,124	-0.139%
2026-04-22	50.875000	50.890000	50.870900	50.8794	+0.068%	21,112	-0.107%
2026-04-21	50.880000	50.880000	50.840000	50.8450	-0.069%	37,595	-0.039%
2026-04-20	50.860000	50.880000	50.860000	50.8800	+0.029%	10,572	-0.108%
2026-04-17	50.910000	50.910000	50.830000	50.8650	+0.020%	32,838	-0.079%
2026-04-16	50.850000	50.865000	50.840000	50.8550	+0.049%	114,950	-0.059%
2026-04-15	50.840000	50.860000	50.830000	50.8300	+0.010%	23,349	-0.010%
2026-04-14	50.840000	50.850000	50.820000	50.8250	-0.049%	59,446	0.000%
2026-04-13	50.820200	50.850000	50.810000	50.8500	+0.049%	40,419	-0.049%
2026-04-10	50.820000	50.830000	50.740000	50.8250	+0.030%	36,044	0.000%
2026-04-09	50.830000	50.830000	50.700000	50.8100	+0.039%	343,192	+0.030%
2026-04-08	50.880000	50.880000	50.780000	50.7900	+0.079%	68,097	+0.069%
2026-04-07	50.780000	50.780000	50.750000	50.7500	-0.049%	25,164	+0.148%
2026-04-06	50.790000	50.790000	50.760000	50.7750	+0.014%	10,137	+0.098%
2026-04-02	50.730000	50.769700	50.730000	50.7680	+0.065%	28,971	+0.112%
2026-04-01	50.730000	50.760000	50.720000	50.7349	-0.042%	153,968	+0.178%
2026-03-31	50.800000	50.800000	50.720000	50.7560	-0.340%	132,937	+0.136%
2026-03-30	50.910000	50.960000	50.880000	50.9294	+0.129%	66,192	-0.205%
2026-03-27	50.850000	50.880000	50.850000	50.8640	-0.031%	17,283	-0.077%
2026-03-26	50.855000	50.890000	50.840000	50.8800	+0.039%	90,466	-0.108%
2026-03-25	50.890000	50.900000	50.840000	50.8600	+0.010%	238,905	-0.069%
2026-03-24	50.870000	50.870000	50.820000	50.8550	-0.039%	190,212	-0.059%
2026-03-23	50.870000	50.885000	50.860000	50.8750	+0.039%	444,906	-0.098%
2026-03-20	50.870000	50.929000	50.830000	50.8550	-0.009%	11,100	-0.059%
2026-03-19	50.850000	50.870000	50.750100	50.8597	-0.052%	15,670	-0.068%
2026-03-18	50.884000	50.900000	50.850100	50.8861	-0.027%	4,728	-0.120%
2026-03-17	50.890000	50.918100	50.860000	50.9000	+0.039%	14,793	-0.147%
2026-03-16	50.850000	50.880000	50.830000	50.8800	+0.089%	16,606	-0.108%
2026-03-13	50.880000	50.880000	50.820000	50.8350	-0.010%	70,902	-0.020%
2026-03-12	50.850000	50.870000	50.832200	50.8400	-0.020%	30,844	-0.030%
2026-03-11	50.870000	50.880000	50.850000	50.8500	-0.049%	22,038	-0.049%
2026-03-10	50.900000	50.900000	50.871800	50.8750	+0.020%	46,911	-0.098%
2026-03-09	50.862800	50.880000	50.850100	50.8650	+0.010%	3,650	-0.079%
2026-03-06	50.860000	50.889834	50.820000	50.8600	+0.059%	20,109	-0.069%
2026-03-05	50.860000	50.860000	50.830000	50.8300	-0.039%	86,205	-0.010%
2026-03-04	50.850000	50.860000	50.835000	50.8500	-0.020%	10,668	-0.049%
2026-03-03	50.840000	50.874000	50.830000	50.8600	+0.039%	22,351	-0.069%
2026-03-02	50.830000	50.840000	50.820000	50.8400	-0.059%	11,972	-0.030%
2026-02-27	50.840000	50.878400	50.835000	50.8700	-0.333%	27,384	-0.088%
2026-02-26	51.046900	51.046900	51.030000	51.0400	0.000%	2,428	-0.421%
2026-02-25	51.050000	51.050000	51.026100	51.0400	+0.008%	65,291	-0.421%
2026-02-24	51.035000	51.050000	51.020000	51.0360	+0.012%	3,197	-0.413%
2026-02-23	51.040000	51.050000	51.020000	51.0300	+0.010%	29,589	-0.402%
2026-02-20	51.015000	51.030000	51.010000	51.0250	+0.049%	81,571	-0.392%
2026-02-19	51.005000	51.010000	50.990000	51.0000	-0.039%	8,232	-0.343%
2026-02-18	51.000000	51.020000	50.990000	51.0200	+0.049%	63,673	-0.382%
2026-02-17	51.040000	51.040000	50.980000	50.9950	-0.020%	226,124	-0.333%
2026-02-13	50.991000	51.020000	50.980000	51.0050	+0.088%	28,429	-0.353%
2026-02-12	50.990000	51.010000	50.890000	50.9600	-0.056%	1,399,399	-0.265%
2026-02-11	50.970000	50.990000	50.950000	50.9888	-0.022%	82,386	-0.321%
2026-02-10	51.010458	51.020000	50.980000	51.0000	-0.020%	38,227	-0.343%
2026-02-09	51.000000	51.010000	50.960000	51.0100	+0.118%	15,565	-0.363%
2026-02-06	50.960000	50.960000	50.940000	50.9500	-0.010%	15,145	-0.245%
2026-02-05	51.000000	51.000000	50.940000	50.9550	-0.010%	17,404	-0.255%
2026-02-04	50.920000	50.960000	50.920000	50.9600	+0.029%	16,189	-0.265%
2026-02-03	50.970000	50.970000	50.920500	50.9450	+0.049%	28,333	-0.236%
2026-02-02	50.940000	50.960000	50.920000	50.9200	-0.137%	14,793	-0.187%
2026-01-30	50.940000	50.990000	50.920000	50.9900	-0.273%	74,925	-0.324%
2026-01-29	51.120000	51.132000	51.120000	51.1296	+0.048%	5,099	-0.596%
2026-01-28	51.091100	51.138300	51.091100	51.1050	+0.029%	12,967	-0.548%
2026-01-27	51.070000	51.100000	51.070000	51.0900	0.000%	48,199	-0.519%
2026-01-26	51.130000	51.130000	51.060000	51.0900	+0.137%	20,808	-0.519%
2026-01-23	51.030000	51.070000	51.010000	51.0200	0.000%	40,824	-0.382%
2026-01-22	51.040000	51.050000	51.000000	51.0200	+0.010%	21,976	-0.382%
2026-01-21	51.015000	51.030000	51.000100	51.0150	-0.010%	54,566	-0.372%
2026-01-20	51.000000	51.030000	50.950000	51.0200	+0.049%	52,911	-0.382%
2026-01-16	50.985000	50.999000	50.980000	50.9950	+0.128%	11,784	-0.333%
2026-01-15	51.020000	51.020000	50.930000	50.9300	-0.108%	30,362	-0.206%
2026-01-14	50.990000	51.005800	50.960000	50.9850	+0.029%	41,396	-0.314%
2026-01-13	50.950000	50.987000	50.950000	50.9701	+0.018%	22,037	-0.285%
2026-01-12	50.920000	50.988100	50.920000	50.9610	+0.022%	31,606	-0.267%
2026-01-09	50.970000	50.970000	50.940000	50.9499	+0.059%	42,937	-0.245%
2026-01-08	51.010000	51.010000	50.920000	50.9200	-0.029%	10,067	-0.187%
2026-01-07	50.960000	50.960000	50.930000	50.9350	+0.010%	32,555	-0.216%
2026-01-06	51.000000	51.000000	50.910000	50.9300	-0.010%	32,736	-0.206%
2026-01-05	50.901000	50.950000	50.900000	50.9350	+0.069%	31,197	-0.216%
2026-01-02	50.930000	50.930000	50.880000	50.9000	+0.039%	59,304	-0.147%
2025-12-31	50.920000	50.920000	50.860000	50.8800	+0.010%	42,327	-0.108%
2025-12-30	50.880000	50.880000	50.830000	50.8750	+0.029%	44,693	-0.098%
2025-12-29	50.850000	50.880000	50.830000	50.8600	+0.049%	14,813	-0.069%
2025-12-26	50.840000	50.870000	50.835200	50.8352	+0.019%	14,406	-0.020%
2025-12-24	50.825000	50.840000	50.825000	50.8253	+0.070%	2,069	-0.001%
2025-12-23	50.790000	50.810000	50.770600	50.7900	-0.548%	22,919	+0.069%
2025-12-22	51.085000	51.200000	51.070000	51.0700	-0.039%	32,521	-0.480%
2025-12-19	51.090000	51.100000	51.070000	51.0900	+0.049%	7,102	-0.519%
2025-12-18	51.080000	51.080000	51.053000	51.0650	+0.029%	15,692	-0.470%
2025-12-17	51.042400	51.090000	51.000000	51.0500	+0.010%	55,462	-0.441%
2025-12-16	51.060000	51.070000	51.040000	51.0450	-0.043%	29,340	-0.431%
2025-12-15	51.060000	51.095000	51.040000	51.0670	+0.014%	177,387	-0.474%
2025-12-12	51.010000	51.080000	51.010000	51.0600	+0.039%	21,317	-0.460%
2025-12-11	51.040000	51.040000	51.013000	51.0400	+0.020%	25,253	-0.421%
2025-12-10	51.010000	51.030000	51.000000	51.0300	+0.059%	20,155	-0.402%
2025-12-09	51.010000	51.010000	50.990000	51.0000	0.000%	6,214	-0.343%
2025-12-08	50.990000	51.015000	50.980000	51.0000	+0.010%	21,081	-0.343%
2025-12-05	51.000000	51.019800	50.970000	50.9950	+0.020%	4,709	-0.333%
2025-12-04	50.980000	51.000000	50.960000	50.9850	-0.010%	4,120	-0.314%
2025-12-03	50.970000	51.020000	50.940000	50.9900	+0.019%	43,325	-0.324%
2025-12-02	51.000000	51.000000	50.972400	50.9801	+0.000%	19,409	-0.304%
2025-12-01	50.989900	50.990000	50.940100	50.9800	+0.020%	10,755	-0.304%
2025-11-28	50.950000	50.980000	50.940000	50.9700	-0.313%	13,110	-0.284%
2025-11-26	51.110000	51.140000	51.101000	51.1300	-0.020%	36,849	-0.597%
2025-11-25	51.180000	51.180000	51.114900	51.1400	+0.029%	5,536	-0.616%
2025-11-24	51.130000	51.140000	51.100000	51.1250	+0.039%	29,084	-0.587%
2025-11-21	51.140000	51.140000	51.080100	51.1050	-0.010%	43,956	-0.548%
2025-11-20	51.100000	51.110000	51.060000	51.1100	+0.117%	23,893	-0.558%
2025-11-19	51.060000	51.078700	51.030000	51.0501	-0.019%	23,856	-0.441%
2025-11-18	51.045000	51.070000	51.040000	51.0600	+0.032%	23,554	-0.460%
2025-11-17	51.020000	51.060000	51.020000	51.0438	+0.037%	19,146	-0.429%
2025-11-14	51.022300	51.060000	51.000000	51.0250	-0.049%	42,770	-0.392%
2025-11-13	51.040000	51.060000	50.980000	51.0500	+0.059%	81,138	-0.441%
2025-11-12	51.040000	51.150000	51.000000	51.0200	+0.010%	77,831	-0.382%
2025-11-11	51.040000	51.040000	51.011400	51.0150	+0.010%	6,776	-0.372%
2025-11-10	51.010000	51.014000	50.998500	51.0100	-0.020%	7,391	-0.363%
2025-11-07	51.010000	51.029200	50.971800	51.0200	+0.078%	17,842	-0.382%
2025-11-06	50.990000	50.999400	50.950000	50.9800	+0.029%	4,960	-0.304%
2025-11-05	50.940000	50.989900	50.940000	50.9650	0.000%	5,732	-0.275%
2025-11-04	50.980000	50.988900	50.940000	50.9650	+0.029%	135,975	-0.275%
2025-11-03	50.960000	50.975700	50.930000	50.9500	+0.039%	28,878	-0.245%
2025-10-31	50.980000	50.980000	50.910000	50.9300	-0.450%	172,850	-0.206%
2025-10-30	51.140000	51.160000	51.080700	51.1600	+0.078%	11,222	-0.655%
2025-10-29	51.140000	51.150000	51.110000	51.1200	-0.010%	7,902	-0.577%
2025-10-28	51.090000	51.130000	51.080000	51.1250	+0.049%	16,846	-0.587%
2025-10-27	51.110000	51.130000	51.080000	51.1000	-0.039%	8,390	-0.538%
2025-10-24	51.090000	51.129900	51.090000	51.1200	+0.059%	22,462	-0.577%
2025-10-23	51.109900	51.109900	51.080000	51.0900	0.000%	10,395	-0.519%
2025-10-22	51.064200	51.110000	51.060000	51.0900	+0.010%	9,330	-0.519%
2025-10-21	51.109000	51.110000	51.060000	51.0850	+0.010%	22,241	-0.509%
2025-10-20	51.085900	51.100000	51.064800	51.0800	0.000%	9,830	-0.499%
2025-10-17	51.090000	51.150000	51.040000	51.0800	+0.039%	19,765	-0.499%
2025-10-16	51.020000	51.080000	51.020000	51.0600	0.000%	11,124	-0.460%
2025-10-15	51.030000	51.130000	51.010000	51.0600	+0.049%	20,733	-0.460%
2025-10-14	51.037200	51.080000	50.990000	51.0350	+0.020%	10,171	-0.411%
2025-10-13	51.040000	51.140000	51.000300	51.0250	+0.029%	8,893	-0.392%
2025-10-10	50.991600	51.030000	50.991600	51.0100	+0.069%	6,198	-0.363%
2025-10-09	50.982500	51.035000	50.955300	50.9750	-0.020%	11,324	-0.294%
2025-10-08	51.010000	51.100000	50.964700	50.9850	0.000%	13,175	-0.314%
2025-10-07	50.982400	51.040000	50.960000	50.9850	+0.025%	16,347	-0.314%
2025-10-06	50.984200	51.030000	50.945000	50.9723	-0.054%	86,188	-0.289%
2025-10-03	51.020000	51.020000	50.980000	51.0000	-0.020%	17,135	-0.343%
2025-10-02	50.980000	51.010000	50.953200	51.0100	+0.059%	11,775	-0.363%
2025-10-01	50.950000	51.010000	50.950000	50.9800	+0.029%	61,978	-0.304%
2025-09-30	50.930000	51.210000	50.900000	50.9650	-0.323%	29,094	-0.275%
2025-09-29	51.130000	51.175000	51.115800	51.1300	+0.039%	145,044	-0.597%
2025-09-26	51.100000	51.130000	51.070500	51.1100	+0.059%	17,497	-0.558%
2025-09-25	51.090000	51.115000	51.055500	51.0800	-0.020%	25,100	-0.499%
2025-09-24	51.100000	51.140000	51.080000	51.0900	+0.029%	7,761	-0.519%
2025-09-23	51.070000	51.100000	51.057800	51.0750	-0.013%	596,380	-0.489%
2025-09-22	51.120000	51.120000	51.050000	51.0814	+0.022%	11,028	-0.502%
2025-09-19	51.060000	51.090000	51.030000	51.0700	-0.037%	20,926	-0.480%
2025-09-18	51.090000	51.099900	51.040100	51.0889	+0.047%	44,527	-0.517%
2025-09-17	51.050000	51.085500	51.040000	51.0650	+0.029%	41,420	-0.470%
2025-09-16	51.030000	51.164200	51.020000	51.0500	-0.020%	30,529	-0.441%
2025-09-15	51.040000	51.060000	50.980000	51.0600	+0.059%	18,297	-0.460%
2025-09-12	51.020000	51.030000	50.975000	51.0300	+0.039%	10,709	-0.402%
2025-09-11	51.000000	51.039000	50.990000	51.0100	-0.025%	8,962	-0.363%
2025-09-10	50.970000	51.033400	50.970000	51.0230	+0.104%	8,406	-0.388%
2025-09-09	51.040000	51.040000	50.966000	50.9700	-0.059%	46,913	-0.284%
2025-09-08	51.000000	51.035500	50.990000	51.0000	-0.010%	7,030	-0.343%
2025-09-05	51.030000	51.030000	50.980000	51.0050	+0.128%	12,105	-0.353%
2025-09-04	50.960000	50.970000	50.920000	50.9400	+0.039%	12,735	-0.226%
2025-09-03	50.930000	50.955000	50.900000	50.9200	+0.009%	16,735	-0.187%
2025-09-02	50.890000	50.918100	50.890000	50.9154	+0.030%	6,436	-0.178%
2025-08-29	50.900000	50.925000	50.880000	50.9000	-0.313%	5,739	-0.147%
2025-08-28	51.075000	51.094000	51.050000	51.0600	-0.049%	118,134	-0.460%
2025-08-27	51.090000	51.199900	51.060000	51.0850	0.000%	14,570	-0.509%
2025-08-26	51.075000	51.093900	51.075000	51.0850	+0.059%	914	-0.509%
2025-08-25	51.030500	51.074800	51.030000	51.0550	+0.029%	10,534	-0.450%
2025-08-22	51.020000	51.066100	51.000000	51.0400	+0.020%	7,582	-0.421%
2025-08-21	51.020000	51.070000	50.990000	51.0300	+0.039%	54,060	-0.402%
2025-08-20	51.010000	51.070000	51.004700	51.0100	-0.254%	46,522	-0.363%
2025-08-19	51.039600	51.140000	50.990000	51.1400	+0.225%	20,981	-0.616%
2025-08-18	51.020000	51.050000	50.997500	51.0250	-0.010%	21,754	-0.392%
2025-08-15	51.000000	51.050000	50.975000	51.0300	+0.039%	20,955	-0.402%
2025-08-14	51.000000	51.010000	50.950500	51.0100	-0.039%	23,579	-0.363%
2025-08-13	50.985100	51.030000	50.985100	51.0300	+0.157%	17,909	-0.402%
2025-08-12	50.910000	50.980000	50.910000	50.9500	0.000%	21,638	-0.245%
2025-08-11	50.960000	50.960000	50.910000	50.9500	0.000%	15,527	-0.245%
2025-08-08	50.870000	50.950000	50.870000	50.9500	+0.059%	27,049	-0.245%
2025-08-07	50.900000	50.920000	50.886200	50.9200	+0.020%	16,646	-0.187%
2025-08-06	50.850000	50.910000	50.850000	50.9100	+0.020%	8,060	-0.167%
2025-08-05	50.890000	50.900000	50.820000	50.9000	+0.078%	36,002	-0.147%
2025-08-04	50.850000	50.885400	50.840000	50.8601	+0.040%	5,487	-0.069%
2025-08-01	50.830000	50.889500	50.830000	50.8400	+0.059%	28,423	-0.030%
2025-07-31	50.810000	50.810000	50.770000	50.8100	-0.392%	2,496	+0.030%
2025-07-30	51.000000	51.020000	50.960500	51.0100	+0.098%	13,995	-0.363%
2025-07-29	51.009300	51.009300	50.950000	50.9600	-0.059%	12,155	-0.265%
2025-07-28	50.990000	51.010000	50.941500	50.9900	+0.079%	9,863	-0.324%
2025-07-25	50.943300	50.990000	50.850000	50.9500	+0.010%	20,046	-0.245%
2025-07-24	50.951900	50.970000	50.920100	50.9450	-0.010%	2,386	-0.236%
2025-07-23	50.960000	50.980000	50.930000	50.9500	+0.059%	4,598	-0.245%
2025-07-22	50.920000	50.970000	50.860000	50.9200	-0.078%	85,042	-0.187%
2025-07-21	50.960000	50.970000	50.935800	50.9600	+0.039%	5,288	-0.265%
2025-07-18	50.900000	50.950000	50.900000	50.9400	+0.079%	11,447	-0.226%
2025-07-17	50.930000	50.930000	50.880000	50.9000	0.000%	23,862	-0.147%
2025-07-16	50.918100	50.920000	50.885100	50.9000	0.000%	9,259	-0.147%
2025-07-15	50.860000	50.900000	50.850000	50.9000	+0.040%	12,987	-0.147%
2025-07-14	50.861900	50.909700	50.850000	50.8799	-0.020%	9,627	-0.108%
2025-07-11	50.840000	50.990000	50.840000	50.8900	+0.039%	13,395	-0.128%
2025-07-10	50.861800	50.872800	50.861100	50.8700	+0.059%	2,527	-0.088%
2025-07-09	50.850000	50.859600	50.840000	50.8400	-0.020%	6,785	-0.030%
2025-07-08	50.860000	50.860000	50.840000	50.8500	-0.010%	124,899	-0.049%
2025-07-07	50.840000	50.867100	50.830000	50.8550	+0.020%	14,769	-0.059%
2025-07-03	50.880000	50.880000	50.831400	50.8450	-0.029%	10,773	-0.039%
2025-07-02	50.850000	50.970000	50.774600	50.8600	+0.039%	24,639	-0.069%
2025-07-01	50.840000	50.860000	50.810000	50.8400	+0.059%	26,058	-0.030%
2025-06-30	50.810000	50.840000	50.790000	50.8100	-0.314%	20,376	+0.030%
2025-06-27	51.040000	51.060000	50.950000	50.9700	-0.020%	129,637	-0.284%
2025-06-26	50.980000	51.020000	50.980000	50.9800	+0.020%	9,130	-0.304%
2025-06-25	51.000000	51.015000	50.940000	50.9700	0.000%	139,510	-0.284%
2025-06-24	50.960000	51.000000	50.960000	50.9700	+0.020%	18,415	-0.284%
2025-06-23	50.990000	50.990000	50.930000	50.9600	0.000%	111,810	-0.265%
2025-06-20	50.970000	50.970000	50.920000	50.9600	+0.059%	7,777	-0.265%
2025-06-18	50.950000	50.960000	50.900000	50.9300	+0.079%	120,843	-0.206%
2025-06-17	50.905000	50.905000	50.880000	50.8900	-0.029%	6,816	-0.128%
2025-06-16	50.900000	51.020000	50.870000	50.9050	+0.049%	17,812	-0.157%
2025-06-13	50.860000	50.890000	50.860000	50.8800	+0.010%	9,847	-0.108%
2025-06-12	50.895000	50.919900	50.840000	50.8750	-0.010%	78,879	-0.098%
2025-06-11	50.850000	50.900000	50.850000	50.8800	0.000%	22,871	-0.108%
2025-06-10	50.880000	50.880000	50.830000	50.8800	+0.039%	16,816	-0.108%
2025-06-09	50.820000	50.870000	50.730000	50.8600	+0.084%	9,493	-0.069%
2025-06-06	50.817600	50.830000	50.800000	50.8171	-0.065%	7,852	+0.016%
2025-06-05	50.860000	50.860000	50.810000	50.8500	+0.030%	23,715	-0.049%
2025-06-04	50.810000	50.845000	50.710000	50.8350	+0.088%	26,191	-0.020%
2025-06-03	50.821600	50.833600	50.770000	50.7905	-0.029%	199,221	+0.068%
2025-06-02	50.798200	50.805000	50.700000	50.8050	0.000%	15,876	+0.039%
2025-05-30	50.785000	50.830000	50.750000	50.8050	-0.285%	72,162	+0.039%
2025-05-29	50.970000	50.980000	50.910100	50.9500	+0.059%	41,174	-0.245%
2025-05-28	50.935000	50.940000	50.845000	50.9200	+0.020%	32,609	-0.187%
2025-05-27	50.870000	51.260000	50.870000	50.9100	+0.010%	66,079	-0.167%
2025-05-23	50.950000	51.010000	50.890000	50.9050	-0.029%	512,842	-0.157%
2025-05-22	50.870000	50.960000	50.855500	50.9200	+0.093%	14,650	-0.187%
2025-05-21	50.855000	50.899900	50.855000	50.8728	-0.024%	46,901	-0.094%
2025-05-20	50.870000	50.899000	50.864700	50.8850	+0.049%	10,008	-0.118%
2025-05-19	50.890000	50.890000	50.840000	50.8600	0.000%	6,073	-0.069%
2025-05-16	50.867200	50.867200	50.840400	50.8600	+0.039%	3,376	-0.069%
2025-05-15	50.835000	50.855400	50.820000	50.8400	+0.046%	75,171	-0.030%
2025-05-14	50.850000	50.850000	50.815500	50.8164	-0.007%	39,438	+0.017%
2025-05-13	50.850000	50.850000	50.800400	50.8200	+0.098%	15,268	+0.010%
2025-05-12	50.820000	50.830000	50.770000	50.7700	-0.079%	16,677	+0.108%
2025-05-09	50.784800	50.929000	50.784800	50.8100	-0.098%	41,087	+0.030%
2025-05-08	50.870000	50.909900	50.783900	50.8600	+0.128%	12,411	-0.069%
2025-05-07	50.800000	50.820000	50.790000	50.7950	+0.010%	16,827	+0.059%
2025-05-06	50.760100	50.810000	50.760100	50.7900	+0.049%	120,473	+0.069%
2025-05-05	50.790000	50.860000	50.760000	50.7650	+0.020%	7,691	+0.118%
2025-05-02	50.740000	50.760000	50.740000	50.7550	-0.010%	3,271	+0.138%
2025-05-01	50.840000	50.840000	50.745500	50.7600	-0.030%	9,113	+0.128%
2025-04-30	50.790000	50.850000	50.750000	50.7750	-0.373%	8,435	+0.098%
2025-04-29	51.000000	51.000000	50.930100	50.9650	-0.088%	4,642	-0.275%
2025-04-28	50.950000	51.040000	50.925000	51.0100	+0.196%	26,820	-0.363%
2025-04-25	50.903600	50.917000	50.871000	50.9100	+0.049%	4,881	-0.167%
2025-04-24	50.900000	51.000000	50.864100	50.8850	+0.166%	46,155	-0.118%
2025-04-23	50.840000	50.860000	50.780000	50.8009	-0.152%	6,717	+0.047%
2025-04-22	50.855000	50.880000	50.830700	50.8783	+0.020%	5,218	-0.105%
2025-04-21	50.830000	50.870000	50.820000	50.8682	+0.065%	43,624	-0.085%
2025-04-17	50.820000	50.920000	50.800000	50.8350	+0.069%	8,945	-0.020%
2025-04-16	50.818100	50.820000	50.720000	50.8000	+0.001%	54,093	+0.049%
2025-04-15	50.795000	50.812300	50.780000	50.7993	+0.047%	4,678	+0.051%
2025-04-14	50.790000	50.798900	50.670000	50.7752	+0.145%	10,092	+0.098%
2025-04-11	50.710000	50.739700	50.540000	50.7017	+0.052%	8,749	+0.243%
2025-04-10	50.750000	50.765000	50.600000	50.6753	-0.236%	52,533	+0.295%
2025-04-09	50.740000	52.540000	50.670000	50.7950	+0.008%	66,495	+0.059%
2025-04-08	50.780000	50.835000	50.670000	50.7911	-0.018%	57,719	+0.067%
2025-04-07	50.810000	50.910000	50.730000	50.8000	-0.068%	235,236	+0.049%
2025-04-04	50.870000	50.980000	50.800000	50.8346	+0.029%	267,340	-0.019%
2025-04-03	50.814500	50.830000	50.670000	50.8200	+0.039%	23,523	+0.010%
2025-04-02	50.800000	50.819000	50.800000	50.8000	-0.010%	24,463	+0.049%
2025-04-01	50.798000	50.829000	50.798000	50.8050	+0.020%	3,018	+0.039%
2025-03-31	50.890000	50.890000	50.771600	50.7950	-0.343%	4,108	+0.059%
2025-03-28	50.980000	51.080000	50.940000	50.9700	+0.059%	21,930	-0.284%
2025-03-27	50.990000	51.060000	50.931100	50.9400	-0.020%	7,404	-0.226%
2025-03-26	50.940000	51.050000	50.930100	50.9500	+0.039%	85,382	-0.245%
2025-03-25	50.960000	51.060000	50.930000	50.9300	-0.036%	14,321	-0.206%
2025-03-24	51.000000	51.000000	50.920300	50.9485	-0.004%	21,915	-0.242%
2025-03-21	50.930000	50.960000	50.903600	50.9507	+0.119%	55,034	-0.247%
2025-03-20	50.891000	50.915000	50.880000	50.8900	0.000%	8,683	-0.128%
2025-03-19	50.875000	50.929100	50.870000	50.8900	+0.020%	31,288	-0.128%
2025-03-18	50.875000	50.908300	50.855200	50.8800	+0.039%	7,269	-0.108%
2025-03-17	50.890000	50.910000	50.860000	50.8600	+0.039%	4,261	-0.069%
2025-03-14	50.890000	50.890000	50.840000	50.8400	-0.059%	16,879	-0.030%
2025-03-13	50.860000	50.900000	50.860000	50.8700	-0.059%	6,740	-0.088%
2025-03-12	50.870000	50.915000	50.855000	50.9000	+0.039%	30,336	-0.147%
2025-03-11	50.860000	50.910000	50.855000	50.8800	+0.020%	5,605	-0.108%
2025-03-10	50.889100	51.170000	50.855100	50.8700	0.000%	17,047	-0.088%
2025-03-07	50.845000	50.900000	50.845000	50.8700	+0.079%	14,892	-0.088%
2025-03-06	50.890000	50.890000	50.830000	50.8300	-0.039%	7,797	-0.010%
2025-03-05	50.856800	50.860000	50.820800	50.8500	-0.050%	4,704	-0.049%
2025-03-04	50.850000	51.060000	50.840000	50.8752	+0.030%	313,684	-0.099%
2025-03-03	50.830000	50.930000	50.830000	50.8600	+0.078%	7,621	-0.069%
2025-02-28	50.880000	50.880000	50.800000	50.8205	-0.293%	3,825	+0.009%
2025-02-27	50.950000	50.990000	50.935000	50.9700	+0.069%	4,477	-0.284%
2025-02-26	50.933600	51.050000	50.920000	50.9350	-0.010%	3,603	-0.216%
2025-02-25	50.910000	50.940000	50.910000	50.9400	+0.059%	4,969	-0.226%
2025-02-24	50.902800	50.930000	50.880000	50.9100	+0.010%	222,051	-0.167%
2025-02-21	50.880300	50.930000	50.870000	50.9050	+0.063%	13,022	-0.157%
2025-02-20	50.865000	50.880000	50.865000	50.8730	+0.026%	18,274	-0.094%
2025-02-19	50.879000	50.879000	50.840000	50.8600	+0.032%	35,267	-0.069%
2025-02-18	50.830000	50.845000	50.820000	50.8439	+0.067%	14,118	-0.037%

.dark-mode .ySd3Q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySd3Q9{ color: #333333; background-color: white; border: 2px solid #333333; }EVSBEaton Vance Ultra-Short Income ETFstock NYSE ETF

EVSB
Eaton Vance Ultra-Short Income ETF
stock NYSE ETF