Skip to content

Subscriptions are live.

Plans
Logo
Start Free

EVPF Historical Prices

Eaton Vance Preferred Securities and Income ETF · daily open, high, low, close & volume

Trading days
165
Period high
51.10
Period low
47.95
Period change
-3.54%
DateOpenHighLowCloseChangeVolume
Oct 29, 202648.8348.8348.3148.43+0.08%41,351
Oct 28, 202648.5648.5748.3348.39-0.02%55,974
Oct 27, 202648.5248.5248.2648.40+0.33%12,461
Oct 26, 202648.4848.4848.1548.24+0.26%18,966
Oct 23, 202648.3648.3648.1148.11-0.21%14,015
Oct 22, 202648.1148.2848.1048.22-0.04%5,711
Oct 21, 202648.4748.4748.2348.23-0.15%34,653
Oct 20, 202648.3148.3948.3148.31-0.12%8,746
Oct 19, 202648.4948.4948.2448.37+0.04%5,200
Oct 16, 202648.3948.4548.3048.35-0.32%2,177
Oct 15, 202648.1448.5548.1448.50+0.37%10,356
Oct 14, 202648.2348.3648.1648.32-0.13%68,557
Oct 13, 202648.0348.4548.0348.38+0.23%11,223
Oct 12, 202648.3048.3348.2748.27+0.08%5,285
Oct 9, 202648.2848.4748.1948.23-0.21%37,470
Oct 8, 202648.2548.3848.1048.33+0.36%7,777
Oct 7, 202648.1648.2847.9748.16-0.37%10,507
Oct 6, 202648.3348.3948.2648.33+0.16%8,660
Oct 5, 202648.3848.3848.1948.26+0.06%55,411
Oct 2, 202648.4148.4348.2348.23-0.12%13,519
Oct 1, 202648.0848.3247.9548.28+0.34%73,307
Sep 30, 202648.3048.3048.0448.12-0.73%15,731
Sep 29, 202648.5948.5948.4148.47-0.20%34,395
Sep 28, 202648.7748.8048.5748.57-0.53%18,024
Sep 25, 202648.7449.0448.7448.83-0.07%12,059
Sep 24, 202648.8248.9448.7348.86-0.33%7,384
Sep 23, 202649.2349.2748.9749.02-0.47%48,053
Sep 22, 202649.5649.7849.1949.25-0.12%115,431
Sep 21, 202649.4049.4449.2649.31+0.08%12,607
Sep 18, 202649.2749.3649.1949.27-0.06%221,442
Sep 17, 202649.3349.3449.3049.30+0.37%673
Sep 16, 202649.0349.1549.0349.11+0.33%868
Sep 15, 202648.9948.9948.9048.95-0.08%2,809
Sep 14, 202649.1049.1148.9948.99-0.36%2,437
Sep 11, 202649.3949.3949.1649.17+0.23%2,690
Sep 10, 202649.2449.2449.0549.05-0.55%4,611
Sep 9, 202649.8549.8549.3349.33-0.25%12,538
Sep 8, 202649.7249.7249.4049.45-0.21%10,527
Sep 4, 202649.9049.9049.5549.55+0.13%865
Sep 3, 202649.5149.5949.4649.49-0.01%1,297
Sep 2, 202649.5249.5949.4249.50-0.21%41,240
Aug 31, 202649.6749.6849.6149.61-0.55%13,593
Aug 28, 202649.9449.9649.8849.88-0.12%5,852
Aug 27, 202649.8650.0849.8649.94+0.24%7,154
Aug 26, 202649.8849.8849.8249.82-0.17%527
Aug 25, 202649.8549.9149.8549.91+0.26%1,423
Aug 24, 202649.8149.9049.7849.78+0.02%3,228
Aug 21, 202649.8249.8249.7749.77+0.05%322
Aug 20, 202649.9849.9849.6949.74-0.06%10,408
Aug 19, 202650.1750.1749.7749.77+0.14%1,327
Aug 18, 202649.8749.8749.6149.70-0.05%13,704
Aug 17, 202649.8749.8749.7049.73-0.33%19,252
Aug 14, 202650.0050.0049.8749.89-0.07%3,898
Aug 13, 202649.9149.9749.8449.92+0.19%2,696
Aug 12, 202649.9049.9249.8349.83+0.10%5,062
Aug 11, 202649.8249.8949.7849.78-0.15%2,878
Aug 10, 202649.9349.9849.7949.85-0.35%9,720
Aug 7, 202650.0050.1149.9650.03+0.24%10,018
Aug 6, 202649.9650.0249.9149.91-0.11%41,435
Aug 5, 202650.0050.0349.9649.97-0.01%1,019
Aug 4, 202650.0050.0049.8849.97+0.19%868
Aug 3, 202649.8849.9649.8149.88+0.26%5,461
Jul 31, 202649.7949.8249.7549.75-0.34%2,650
Jul 30, 202649.9049.9949.9049.92+0.04%5,693
Jul 29, 202649.8949.9049.8949.90-0.22%145
Jul 28, 202649.9850.0749.9250.00-0.01%6,887
Jul 27, 202650.0250.0249.9850.01+0.18%8,290
Jul 24, 202649.9249.9249.9249.92+0.08%107
Jul 23, 202649.9949.9949.8849.88-0.51%5,205
Jul 22, 202650.3550.3550.1350.13+0.04%901
Jul 21, 202651.1051.1050.0750.11-0.14%7,698
Jul 20, 202650.1950.3150.1250.19-0.09%6,208
Jul 17, 202650.2050.2450.1750.23+0.08%4,472
Jul 16, 202650.1950.1950.1950.19+0.00%11
Jul 15, 202650.5350.5350.0950.19+0.18%48,952
Jul 14, 202650.1650.1750.1050.10-0.10%4,351
Jul 13, 202650.1350.2250.1150.15-0.14%4,197
Jul 10, 202650.3250.3250.2250.22+0.01%313
Jul 9, 202650.2350.2650.2050.22+0.07%4,215
Jul 8, 202650.2150.3050.0250.18-0.03%5,780
Jul 7, 202650.4950.4950.1950.19-0.35%6,275
Jul 6, 202650.3750.3950.2750.37+0.25%7,645
Jul 2, 202650.2550.2550.2250.24+0.06%1,658
Jul 1, 202650.3150.3350.2250.22+0.04%2,982
Jun 30, 202650.2250.2850.1850.19-0.60%2,017
Jun 29, 202650.4950.5250.4550.50+0.32%8,533
Jun 26, 202650.3350.4250.3050.34-0.02%4,951
Jun 25, 202650.4350.4850.3450.34+0.12%3,884
Jun 24, 202650.3650.4950.2150.28+0.04%11,841
Jun 23, 202650.2350.3250.1850.26+0.01%9,086
Jun 22, 202650.2750.2950.1650.26-0.13%3,134
Jun 18, 202650.6550.6550.3150.32+0.17%7,029
Jun 17, 202650.7450.7450.2350.23-0.23%7,090
Jun 16, 202650.5150.5150.2950.35+0.03%742
Jun 15, 202650.2950.3450.2650.34+0.19%1,803
Jun 12, 202650.2850.2850.2450.24+0.09%531
Jun 11, 202650.0850.2350.0850.20+0.38%29,034
Jun 10, 202650.0850.0849.9950.01-0.20%2,289
Jun 9, 202650.1550.1650.1150.11+0.11%1,500
Jun 8, 202650.1950.1950.0350.05-0.03%3,162
Jun 5, 202650.1350.2150.0750.07-0.32%2,124
Jun 4, 202650.3050.3050.2350.23-0.01%543
Jun 3, 202650.4550.4550.2050.24+0.00%17,505
Jun 2, 202650.2850.2950.2450.24-0.03%14,892
Jun 1, 202650.3050.3250.1050.25+0.01%13,110
May 29, 202650.2450.2450.2450.24-0.56%109
May 28, 202650.8150.8150.4450.53+0.35%8,350
May 27, 202650.3750.4250.3550.35+0.02%2,698
May 26, 202650.3050.3550.2650.34+0.41%2,420
May 22, 202650.1850.1850.1250.14+0.06%3,429
May 21, 202650.1050.1050.0950.10-0.03%51,805
May 20, 202650.0550.1250.0450.12+0.24%501
May 19, 202650.0150.0550.0050.00-0.23%36,975
May 18, 202650.2150.2150.1250.12-0.04%950
May 15, 202650.1450.1550.1450.14-0.29%10,207
May 14, 202650.3650.3850.2850.28+0.06%4,176
May 13, 202650.2050.3150.2050.25-0.12%2,052
May 12, 202650.3150.3150.3150.31-0.07%173
May 11, 202650.4650.4650.3550.35-0.12%2,330
May 8, 202650.3850.4550.3850.41+0.27%11,965
May 7, 202650.3850.3850.2750.27-0.16%1,267
May 6, 202650.3450.4150.3450.35+0.29%5,341
May 5, 202650.2650.2650.2050.21+0.28%4,327
May 4, 202650.2150.2150.0550.07-0.28%3,726
May 1, 202650.2950.2950.2150.21-0.10%744
Apr 30, 202650.2950.3350.2650.26-0.10%2,792
Apr 29, 202650.4050.4050.3150.31-0.29%1,103
Apr 28, 202650.4750.6350.3550.46-0.13%26,758
Apr 27, 202650.4850.5250.4850.52+0.03%3,102
Apr 24, 202650.5150.5150.5150.51+0.13%2
Apr 23, 202650.4550.5050.4450.44-0.11%1,102
Apr 22, 202650.7550.7550.4550.49+0.40%11,263
Apr 21, 202650.3950.4150.2950.29-0.29%2,664
Apr 20, 202650.4550.5050.4350.44-0.03%3,463
Apr 17, 202650.4150.5750.4150.46+0.55%2,297
Apr 16, 202650.2550.3250.1150.18-0.15%5,586
Apr 15, 202650.2050.2650.1650.26+0.18%723
Apr 14, 202650.2350.2650.1650.16-0.05%38,286
Apr 13, 202650.1750.2350.1750.19+0.16%13,182
Apr 10, 202650.1650.1950.1150.11+0.01%1,283
Apr 9, 202650.0550.1150.0550.11+0.34%178
Apr 8, 202650.5850.5849.8749.94+0.70%73,156
Apr 7, 202649.5349.5949.4849.59+0.18%4,813
Apr 6, 202649.9349.9349.5049.50+0.00%3,089
Apr 2, 202649.5149.5749.5049.50+0.07%2,421
Apr 1, 202649.4849.6849.4049.47+0.44%69,645
Mar 31, 202649.2249.4749.1649.25+0.13%31,877
Mar 30, 202649.2749.3649.1949.19+0.34%3,231
Mar 27, 202649.4049.4049.0249.02-0.82%5,304
Mar 26, 202649.5049.5049.4249.42-0.25%5,934
Mar 25, 202649.6349.6549.5549.55+0.26%54,586
Mar 24, 202649.4349.5249.4149.42-0.04%4,602
Mar 23, 202649.5149.5149.4449.44-0.11%170
Mar 20, 202649.7749.7749.4949.49-0.61%2,832
Mar 19, 202649.8149.8149.7949.80+0.03%200
Mar 18, 202649.9249.9449.7849.78-0.21%50,941
Mar 17, 202649.8549.9649.8549.89+0.26%2,284
Mar 16, 202649.7649.7649.7649.76+0.04%2
Mar 13, 202649.7649.7649.7449.74-0.09%770
Mar 12, 202649.9349.9349.7749.79-0.41%1,430
Mar 11, 202649.8750.0849.8649.99-0.14%41,135
Mar 10, 202650.0850.0850.0650.06+0.10%10,753
Mar 9, 202649.7150.0249.6950.02-0.04%818
Mar 6, 202649.9150.0549.9150.03-0.34%966
Mar 5, 202650.1650.2050.1650.20-2,526

Daily open, high, low, close and volume for Eaton Vance Preferred Securities and Income ETF (EVPF). Showing 165 trading days. Unadjusted prices.