Morgan Stanley ETF Trust (EVSB)
AMEX: EVSB
· Real-Time Price · USD
51.11
0.00 (0.00%)
At close: Sep 29, 2025, 3:59 PM
51.13
0.04%
After-hours: Sep 29, 2025, 06:17 PM EDT
EVSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.13 | 51.18 | 51.12 | 51.13 | 51.13 | 0.04% | 145,043 |
| Sep 26, 2025 | 51.10 | 51.13 | 51.07 | 51.11 | 51.11 | 0.06% | 17,500 |
| Sep 25, 2025 | 51.09 | 51.12 | 51.06 | 51.08 | 51.08 | -0.02% | 25,100 |
| Sep 24, 2025 | 51.10 | 51.14 | 51.08 | 51.09 | 51.09 | 0.02% | 7,800 |
| Sep 23, 2025 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 0.00% | 596,400 |
| Sep 22, 2025 | 51.12 | 51.12 | 51.05 | 51.08 | 51.08 | 0.02% | 11,028 |
| Sep 19, 2025 | 51.06 | 51.09 | 51.03 | 51.07 | 51.07 | -0.04% | 20,926 |
| Sep 18, 2025 | 51.09 | 51.10 | 51.04 | 51.09 | 51.09 | 0.04% | 44,527 |
| Sep 17, 2025 | 51.05 | 51.09 | 51.04 | 51.07 | 51.07 | 0.04% | 41,420 |
| Sep 16, 2025 | 51.03 | 51.16 | 51.02 | 51.05 | 51.05 | -0.02% | 30,529 |
| Sep 15, 2025 | 51.04 | 51.06 | 50.98 | 51.06 | 51.06 | 0.06% | 18,300 |
| Sep 12, 2025 | 51.02 | 51.03 | 50.98 | 51.03 | 51.03 | 0.04% | 10,709 |
| Sep 11, 2025 | 51.00 | 51.04 | 50.99 | 51.01 | 51.01 | -0.02% | 9,000 |
| Sep 10, 2025 | 50.97 | 51.03 | 50.97 | 51.02 | 51.02 | 0.10% | 8,406 |
| Sep 9, 2025 | 51.04 | 51.04 | 50.97 | 50.97 | 50.97 | -0.06% | 46,913 |
| Sep 8, 2025 | 51.00 | 51.04 | 50.99 | 51.00 | 51.00 | -0.02% | 7,030 |
| Sep 5, 2025 | 51.03 | 51.03 | 50.98 | 51.01 | 51.01 | 0.14% | 12,105 |
| Sep 4, 2025 | 50.96 | 50.97 | 50.92 | 50.94 | 50.94 | 0.04% | 12,735 |
| Sep 3, 2025 | 50.93 | 50.96 | 50.90 | 50.92 | 50.92 | 0.00% | 16,735 |
| Sep 2, 2025 | 50.89 | 50.92 | 50.89 | 50.92 | 50.92 | 0.04% | 6,436 |