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%
EVSB — Eaton Vance Ultra-Short Income ETF
NYSE ArcaEaton Vance Ultra-Short Income ETF
$50.61
+0.04(+0.08%)
- O
- 50.66
- H
- 50.66
- L
- 50.59
- V
- 61.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.61
Period Return-0.53%
Period High$51.26
Period Low$50.57
Avg Daily Volume47.7K
Total Trading Days365
EVSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.66 | $50.66 | $50.59 | $50.61 | +$0.04 | +0.08% | 61,026 | $50.64 | $50.59 $50.66 |
| Oct 1, 2026 | $50.63 | $50.63 | $50.57 | $50.57 | $-0.03 | -0.06% | 158,453 | $50.59 | $50.57 $50.63 |
| Sep 30, 2026 | $50.65 | $50.65 | $50.58 | $50.60 | $-0.21 | -0.42% | 50,423 | $50.62 | $50.58 $50.65 |
| Sep 29, 2026 | $50.77 | $50.82 | $50.77 | $50.81 | $-0.02 | -0.04% | 33,651 | $50.80 | $50.77 $50.82 |
| Sep 28, 2026 | $50.83 | $51.09 | $50.79 | $50.83 | +$0.01 | +0.02% | 61,330 | $50.83 | $50.79 $51.09 |
| Sep 25, 2026 | $50.77 | $50.83 | $50.77 | $50.82 | +$0.00 | +0.00% | 99,933 | $50.79 | $50.77 $50.83 |
| Sep 24, 2026 | $50.83 | $50.87 | $50.78 | $50.82 | +$0.00 | +0.00% | 310,658 | $50.82 | $50.78 $50.87 |
| Sep 23, 2026 | $50.84 | $50.87 | $50.81 | $50.82 | $-0.01 | -0.02% | 195,151 | $50.83 | $50.81 $50.87 |
| Sep 22, 2026 | $50.83 | $50.83 | $50.81 | $50.83 | +$0.01 | +0.02% | 28,999 | $50.82 | $50.81 $50.83 |
| Sep 21, 2026 | $50.79 | $50.82 | $50.79 | $50.82 | +$0.01 | +0.02% | 43,127 | $50.81 | $50.79 $50.82 |
| Sep 18, 2026 | $50.82 | $50.85 | $50.77 | $50.81 | +$0.01 | +0.02% | 35,400 | $50.81 | $50.77 $50.85 |
| Sep 17, 2026 | $50.81 | $50.82 | $50.76 | $50.80 | +$0.00 | +0.00% | 92,743 | $50.79 | $50.76 $50.82 |
| Sep 16, 2026 | $50.80 | $50.83 | $50.79 | $50.80 | +$0.00 | +0.00% | 72,986 | $50.80 | $50.79 $50.83 |
| Sep 15, 2026 | $50.78 | $50.80 | $50.76 | $50.80 | +$0.01 | +0.02% | 295,105 | $50.79 | $50.76 $50.80 |
| Sep 14, 2026 | $50.76 | $50.79 | $50.74 | $50.79 | +$0.04 | +0.08% | 26,661 | $50.78 | $50.74 $50.79 |
| Sep 11, 2026 | $50.80 | $50.80 | $50.70 | $50.75 | $-0.04 | -0.08% | 81,954 | $50.75 | $50.70 $50.80 |
| Sep 10, 2026 | $50.78 | $50.80 | $50.78 | $50.79 | $-0.01 | -0.02% | 89,301 | $50.79 | $50.78 $50.80 |
| Sep 9, 2026 | $50.81 | $50.83 | $50.80 | $50.80 | $-0.01 | -0.02% | 300,476 | $50.82 | $50.80 $50.83 |
| Sep 8, 2026 | $50.83 | $50.85 | $50.81 | $50.81 | +$0.03 | +0.06% | 29,984 | $50.82 | $50.81 $50.85 |
| Sep 4, 2026 | $50.79 | $50.84 | $50.78 | $50.78 | $-0.02 | -0.04% | 41,896 | $50.81 | $50.78 $50.84 |
| Sep 3, 2026 | $50.80 | $50.86 | $50.77 | $50.80 | +$0.02 | +0.04% | 277,231 | $50.81 | $50.77 $50.86 |
| Sep 2, 2026 | $50.77 | $50.79 | $50.76 | $50.78 | +$0.01 | +0.02% | 14,580 | $50.78 | $50.76 $50.79 |
| Sep 1, 2026 | $50.74 | $50.78 | $50.74 | $50.77 | $-0.01 | -0.02% | 14,949 | $50.75 | $50.74 $50.78 |
| Aug 31, 2026 | $50.75 | $50.79 | $50.75 | $50.78 | $-0.17 | -0.34% | 33,687 | $50.78 | $50.75 $50.79 |
| Aug 28, 2026 | $50.96 | $50.99 | $50.93 | $50.95 | +$0.00 | +0.00% | 14,666 | $50.96 | $50.93 $50.99 |
| Aug 27, 2026 | $50.97 | $50.99 | $50.89 | $50.95 | +$0.01 | +0.01% | 9,628 | $50.95 | $50.89 $50.99 |
| Aug 26, 2026 | $50.96 | $50.96 | $50.93 | $50.95 | +$0.01 | +0.01% | 10,851 | $50.95 | $50.93 $50.96 |
| Aug 25, 2026 | $50.93 | $50.95 | $50.91 | $50.94 | +$0.06 | +0.12% | 29,865 | $50.93 | $50.91 $50.95 |
| Aug 24, 2026 | $50.93 | $50.93 | $50.88 | $50.88 | $-0.03 | -0.06% | 8,571 | $50.91 | $50.88 $50.93 |
| Aug 21, 2026 | $50.90 | $50.93 | $50.88 | $50.91 | +$0.01 | +0.02% | 10,335 | $50.91 | $50.88 $50.93 |