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%
EVSM — Eaton Vance Short Duration Municipal Income ETF
NYSE ArcaEaton Vance Short Duration Municipal Income ETF
$49.22
+0.00(+0.00%)
- O
- 49.34
- H
- 49.40
- L
- 49.22
- V
- 731.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.22
Period Return-0.51%
Period High$50.88
Period Low$49.03
Avg Daily Volume102.9K
Total Trading Days365
EVSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.34 | $49.40 | $49.22 | $49.22 | +$0.00 | +0.00% | 731,340 | $49.30 | $49.22 $49.40 |
| Oct 1, 2026 | $49.18 | $49.31 | $49.18 | $49.22 | +$0.06 | +0.12% | 919,958 | $49.25 | $49.18 $49.31 |
| Sep 30, 2026 | $49.13 | $49.16 | $49.03 | $49.16 | +$0.08 | +0.16% | 569,481 | $49.10 | $49.03 $49.16 |
| Sep 29, 2026 | $49.09 | $49.12 | $49.05 | $49.08 | $-0.08 | -0.16% | 498,023 | $49.08 | $49.05 $49.12 |
| Sep 28, 2026 | $49.08 | $49.22 | $49.08 | $49.16 | $-0.09 | -0.18% | 910,387 | $49.14 | $49.08 $49.22 |
| Sep 25, 2026 | $49.40 | $49.40 | $49.22 | $49.25 | $-0.07 | -0.14% | 381,485 | $49.28 | $49.22 $49.40 |
| Sep 24, 2026 | $49.45 | $49.47 | $49.32 | $49.32 | $-0.14 | -0.28% | 323,798 | $49.36 | $49.32 $49.47 |
| Sep 23, 2026 | $49.58 | $49.61 | $49.44 | $49.46 | $-0.12 | -0.24% | 464,329 | $49.50 | $49.44 $49.61 |
| Sep 22, 2026 | $49.66 | $49.69 | $49.57 | $49.58 | $-0.08 | -0.16% | 253,023 | $49.62 | $49.57 $49.69 |
| Sep 21, 2026 | $49.72 | $49.72 | $49.64 | $49.66 | $-0.01 | -0.02% | 222,648 | $49.67 | $49.64 $49.72 |
| Sep 18, 2026 | $49.77 | $49.77 | $49.64 | $49.67 | $-0.06 | -0.12% | 120,838 | $49.68 | $49.64 $49.77 |
| Sep 17, 2026 | $49.74 | $49.76 | $49.69 | $49.73 | +$0.03 | +0.06% | 118,622 | $49.72 | $49.69 $49.76 |
| Sep 16, 2026 | $49.69 | $49.82 | $49.69 | $49.70 | +$0.01 | +0.02% | 169,392 | $49.71 | $49.69 $49.82 |
| Sep 15, 2026 | $49.77 | $49.77 | $49.69 | $49.69 | $-0.03 | -0.06% | 189,124 | $49.74 | $49.69 $49.77 |
| Sep 14, 2026 | $49.81 | $49.81 | $49.70 | $49.72 | +$0.00 | +0.00% | 173,336 | $49.74 | $49.70 $49.81 |
| Sep 11, 2026 | $49.68 | $49.77 | $49.68 | $49.72 | +$0.04 | +0.08% | 67,310 | $49.73 | $49.68 $49.77 |
| Sep 10, 2026 | $49.84 | $49.84 | $49.66 | $49.68 | $-0.17 | -0.34% | 221,436 | $49.71 | $49.66 $49.84 |
| Sep 9, 2026 | $49.93 | $49.94 | $49.81 | $49.85 | $-0.08 | -0.16% | 138,276 | $49.89 | $49.81 $49.94 |
| Sep 8, 2026 | $49.82 | $49.96 | $49.82 | $49.93 | $-0.02 | -0.04% | 177,805 | $49.91 | $49.82 $49.96 |
| Sep 4, 2026 | $49.93 | $49.98 | $49.93 | $49.95 | $-0.02 | -0.04% | 92,924 | $49.96 | $49.93 $49.98 |
| Sep 3, 2026 | $49.95 | $50.00 | $49.95 | $49.97 | +$0.01 | +0.02% | 76,088 | $49.99 | $49.95 $50.00 |
| Sep 2, 2026 | $50.01 | $50.01 | $49.94 | $49.96 | $-0.01 | -0.02% | 185,586 | $49.96 | $49.94 $50.01 |
| Sep 1, 2026 | $49.98 | $50.01 | $49.95 | $49.97 | $-0.07 | -0.14% | 157,011 | $49.98 | $49.95 $50.01 |
| Aug 31, 2026 | $50.00 | $50.04 | $50.00 | $50.04 | $-0.13 | -0.26% | 98,409 | $50.02 | $50.00 $50.04 |
| Aug 28, 2026 | $50.29 | $50.29 | $50.15 | $50.17 | $-0.03 | -0.06% | 82,184 | $50.19 | $50.15 $50.29 |
| Aug 27, 2026 | $50.22 | $50.24 | $50.19 | $50.20 | $-0.03 | -0.06% | 143,093 | $50.21 | $50.19 $50.24 |
| Aug 26, 2026 | $50.21 | $50.23 | $50.20 | $50.23 | $-0.00 | +0.00% | 52,098 | $50.21 | $50.20 $50.23 |
| Aug 25, 2026 | $50.22 | $50.24 | $50.17 | $50.23 | +$0.06 | +0.12% | 260,692 | $50.22 | $50.17 $50.24 |
| Aug 24, 2026 | $50.20 | $50.20 | $50.14 | $50.17 | +$0.01 | +0.02% | 103,201 | $50.17 | $50.14 $50.20 |
| Aug 21, 2026 | $50.22 | $50.22 | $50.14 | $50.16 | +$0.01 | +0.02% | 65,764 | $50.18 | $50.14 $50.22 |