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%
EVPF — Eaton Vance Preferred Securities and Income ETF
NasdaqEaton Vance Preferred Securities and Income ETF
$48.27
-0.02(-0.03%)
- O
- 48.41
- H
- 48.43
- L
- 48.24
- V
- 13.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.27
Period Return-3.86%
Period High$51.10
Period Low$47.96
Avg Daily Volume11.8K
Total Trading Days147
EVPF — Historical OHLCV Price & Volume Table
Mar 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.41 | $48.43 | $48.24 | $48.27 | $-0.02 | -0.03% | 13,518 | $48.31 | $48.24 $48.43 |
| Oct 1, 2026 | $48.08 | $48.32 | $47.96 | $48.29 | +$0.17 | +0.34% | 73,307 | $48.18 | $47.96 $48.32 |
| Sep 30, 2026 | $48.30 | $48.30 | $48.04 | $48.12 | $-0.35 | -0.73% | 15,731 | $48.19 | $48.04 $48.30 |
| Sep 29, 2026 | $48.60 | $48.60 | $48.42 | $48.47 | $-0.10 | -0.20% | 34,395 | $48.55 | $48.42 $48.60 |
| Sep 28, 2026 | $48.77 | $48.80 | $48.57 | $48.57 | $-0.26 | -0.53% | 18,024 | $48.68 | $48.57 $48.80 |
| Sep 25, 2026 | $48.74 | $49.04 | $48.74 | $48.83 | $-0.04 | -0.07% | 12,059 | $48.89 | $48.74 $49.04 |
| Sep 24, 2026 | $48.82 | $48.94 | $48.73 | $48.86 | $-0.16 | -0.33% | 7,384 | $48.83 | $48.73 $48.94 |
| Sep 23, 2026 | $49.23 | $49.27 | $48.97 | $49.02 | $-0.23 | -0.47% | 48,053 | $49.07 | $48.97 $49.27 |
| Sep 22, 2026 | $49.56 | $49.78 | $49.19 | $49.25 | $-0.06 | -0.12% | 115,431 | $49.40 | $49.19 $49.78 |
| Sep 21, 2026 | $49.40 | $49.44 | $49.26 | $49.31 | +$0.04 | +0.08% | 12,607 | $49.40 | $49.26 $49.44 |
| Sep 18, 2026 | $49.27 | $49.36 | $49.19 | $49.27 | $-0.03 | -0.06% | 221,442 | $49.27 | $49.19 $49.36 |
| Sep 17, 2026 | $49.33 | $49.34 | $49.30 | $49.30 | +$0.18 | +0.37% | 673 | $49.33 | $49.30 $49.34 |
| Sep 16, 2026 | $49.03 | $49.15 | $49.03 | $49.11 | +$0.16 | +0.33% | 868 | $49.12 | $49.03 $49.15 |
| Sep 15, 2026 | $48.99 | $48.99 | $48.90 | $48.95 | $-0.04 | -0.08% | 2,809 | $48.97 | $48.90 $48.99 |
| Sep 14, 2026 | $49.10 | $49.11 | $48.99 | $48.99 | $-0.18 | -0.36% | 2,437 | $49.08 | $48.99 $49.11 |
| Sep 11, 2026 | $49.39 | $49.39 | $49.16 | $49.17 | +$0.11 | +0.23% | 2,690 | $49.22 | $49.16 $49.39 |
| Sep 10, 2026 | $49.24 | $49.24 | $49.06 | $49.06 | $-0.27 | -0.55% | 4,611 | $49.11 | $49.06 $49.24 |
| Sep 9, 2026 | $49.85 | $49.85 | $49.33 | $49.33 | $-0.13 | -0.25% | 12,538 | $49.41 | $49.33 $49.85 |
| Sep 8, 2026 | $49.72 | $49.72 | $49.40 | $49.45 | $-0.10 | -0.21% | 10,527 | $49.60 | $49.40 $49.72 |
| Sep 4, 2026 | $49.90 | $49.90 | $49.56 | $49.56 | +$0.06 | +0.13% | 865 | $49.65 | $49.56 $49.90 |
| Sep 3, 2026 | $49.51 | $49.59 | $49.46 | $49.49 | $-0.01 | -0.01% | 1,297 | $49.54 | $49.46 $49.59 |
| Sep 2, 2026 | $49.52 | $49.59 | $49.42 | $49.50 | +$0.09 | +0.17% | 41,240 | $49.59 | $49.42 $49.59 |
| Sep 1, 2026 | $49.56 | $49.66 | $49.42 | $49.42 | $-0.19 | -0.38% | 2,508 | $49.51 | $49.42 $49.66 |
| Aug 31, 2026 | $49.67 | $49.68 | $49.61 | $49.61 | $-0.28 | -0.55% | 13,593 | $49.66 | $49.61 $49.68 |
| Aug 28, 2026 | $49.94 | $49.96 | $49.88 | $49.88 | $-0.06 | -0.12% | 5,852 | $49.94 | $49.88 $49.96 |
| Aug 27, 2026 | $49.86 | $50.08 | $49.86 | $49.94 | +$0.12 | +0.24% | 7,154 | $49.94 | $49.86 $50.08 |
| Aug 26, 2026 | $49.88 | $49.88 | $49.82 | $49.82 | $-0.08 | -0.17% | 527 | $49.88 | $49.82 $49.88 |
| Aug 25, 2026 | $49.86 | $49.91 | $49.86 | $49.91 | +$0.13 | +0.26% | 1,423 | $49.87 | $49.86 $49.91 |
| Aug 24, 2026 | $49.82 | $49.90 | $49.78 | $49.78 | +$0.01 | +0.02% | 3,228 | $49.82 | $49.78 $49.90 |
| Aug 21, 2026 | $49.82 | $49.82 | $49.77 | $49.77 | +$0.03 | +0.05% | 322 | $49.78 | $49.77 $49.82 |