Canada markets closed

Morgan Stanley ETF Trust - Eaton Vance Short Duration Municipal Income ETF (EVSM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.92+0.07 (+0.15%)
At close: 03:57PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 202449.8549.9349.8749.9249.928,669
May 13, 202449.8349.8749.8349.8549.8515,800
May 10, 202449.8749.8949.8049.8449.8412,200
May 09, 202449.8249.9249.8249.8849.888,800
May 08, 202449.8749.8949.8149.8549.855,900
May 07, 202449.8549.8649.7949.8349.8313,100
May 06, 202449.7249.8149.6949.7549.754,300
May 03, 202449.7649.7649.6449.6649.6636,900
May 02, 202449.6549.6649.5649.6449.643,000
May 01, 202449.6549.6649.6049.6149.619,500
Apr 30, 202449.6149.6549.5649.6149.619,800
Apr 30, 20240.151 Dividend
Apr 29, 202449.8149.8649.7749.8049.6512,000
Apr 26, 202449.7849.7949.7449.7949.641,100
Apr 25, 202449.7549.8149.7549.7849.6327,300
Apr 24, 202449.7949.7949.6449.7549.6010,600
Apr 23, 202449.8049.8049.7049.7949.644,300
Apr 22, 202449.8649.8649.7649.8149.6611,200
Apr 19, 202449.8149.8249.8149.8249.674,600
Apr 18, 202449.7949.7949.7449.7949.64700
Apr 17, 202449.7949.8149.7949.8149.652,500
Apr 16, 202449.7849.8149.7449.7749.623,900
Apr 15, 202449.7749.8049.7749.8049.651,800
Apr 12, 202449.8049.8149.8049.8149.664,600
Apr 11, 202449.7349.7649.7349.7649.614,500
Apr 10, 202449.7049.7249.7049.7249.571,900
Apr 09, 202449.8649.9549.8649.8749.712,000
Apr 08, 202449.9449.9449.8149.8149.661,400
Apr 05, 202449.7849.8249.7149.8149.654,400
Apr 04, 202449.8149.8449.7849.8449.69900
Apr 03, 202449.8149.8149.8149.8149.66500
Apr 02, 202449.8549.8649.8549.8549.692,000
Apr 01, 202449.8850.0049.8749.9849.8318,400
Mar 28, 202449.8950.0149.7649.8849.736,300
Mar 27, 202450.0250.0649.9550.0349.883,900
Mar 26, 202450.0350.0549.8550.0549.903,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.