Morgan Stanley ETF Trust (EVSM) Historical Stock Data
50.35 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVSM is down -0.03% a day on average. There have been 13 days where Morgan Stanley ETF Trust closed green and 17 days where EVSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50.37 | 50.35 | ↓$0.02 (-0.04%) | 50.31 | 50.37 | 51.19K |
| 2025-12-04 | 50.41 | 50.32 | ↓$0.09 (-0.18%) | 50.31 | 50.41 | 56.39K |
| 2025-12-03 | 50.31 | 50.34 | ↑$0.03 (0.06%) | 50.31 | 50.35 | 36.11K |
| 2025-12-02 | 50.32 | 50.31 | ↓$0.01 (-0.03%) | 50.26 | 50.33 | 74.44K |
| 2025-12-01 | 50.39 | 50.31 | ↓$0.09 (-0.17%) | 50.30 | 50.39 | 80.44K |
| 2025-11-28 | 50.34 | 50.32 | ↓$0.02 (-0.04%) | 50.29 | 50.34 | 18.46K |
| 2025-11-26 | 50.43 | 50.45 | ↑$0.02 (0.04%) | 50.40 | 50.45 | 76.56K |
| 2025-11-25 | 50.42 | 50.42 | ↓$0.01 (-0.01%) | 50.38 | 50.43 | 65.55K |
| 2025-11-24 | 50.43 | 50.38 | ↓$0.05 (-0.10%) | 50.36 | 50.43 | 63.41K |
| 2025-11-21 | 50.44 | 50.35 | ↓$0.09 (-0.18%) | 50.35 | 50.44 | 177.16K |
| 2025-11-20 | 50.35 | 50.39 | ↑$0.04 (0.08%) | 50.35 | 50.42 | 130.85K |
| 2025-11-19 | 50.39 | 50.37 | ↓$0.02 (-0.03%) | 50.37 | 50.45 | 92.78K |
| 2025-11-18 | 50.39 | 50.38 | ↓$0.02 (-0.03%) | 50.36 | 50.41 | 79.38K |
| 2025-11-17 | 50.35 | 50.38 | ↑$0.03 (0.06%) | 50.35 | 50.43 | 73.49K |
| 2025-11-14 | 50.39 | 50.40 | ↑$0.01 (0.02%) | 50.39 | 50.42 | 82.23K |
| 2025-11-13 | 50.41 | 50.39 | ↓$0.02 (-0.04%) | 50.37 | 50.43 | 72.80K |
| 2025-11-12 | 50.37 | 50.38 | ↑$0.01 (0.02%) | 50.34 | 50.42 | 106.98K |
| 2025-11-11 | 50.44 | 50.48 | ↑$0.04 (0.08%) | 50.37 | 50.48 | 54.58K |
| 2025-11-10 | 50.33 | 50.35 | ↑$0.02 (0.04%) | 50.31 | 50.37 | 79.40K |
| 2025-11-07 | 50.41 | 50.36 | ↓$0.05 (-0.11%) | 50.32 | 50.41 | 64.80K |
| 2025-11-06 | 50.38 | 50.35 | ↓$0.03 (-0.06%) | 50.34 | 50.38 | 52.78K |
| 2025-11-05 | 50.27 | 50.32 | ↑$0.05 (0.10%) | 50.27 | 50.35 | 66.64K |
| 2025-11-04 | 50.31 | 50.33 | ↑$0.02 (0.04%) | 50.31 | 50.37 | 57.09K |
| 2025-11-03 | 50.32 | 50.31 | ↓$0.01 (-0.02%) | 50.29 | 50.35 | 60.81K |
| 2025-10-31 | 50.27 | 50.32 | ↑$0.05 (0.10%) | 50.27 | 50.36 | 61.81K |
| 2025-10-30 | 50.44 | 50.44 | ↑$0.00 (0.00%) | 50.41 | 50.46 | 45.32K |
| 2025-10-29 | 50.53 | 50.48 | ↓$0.05 (-0.10%) | 50.42 | 50.53 | 86.92K |
| 2025-10-28 | 50.53 | 50.48 | ↓$0.05 (-0.10%) | 50.47 | 50.53 | 43.54K |
| 2025-10-27 | 50.59 | 50.49 | ↓$0.10 (-0.20%) | 50.46 | 50.59 | 68.99K |
| 2025-10-24 | 50.46 | 50.46 | ↑$0.00 (0.00%) | 50.46 | 50.49 | 70.65K |
Create an account or log in to view more rows.
$EVSM I'm not afraid.
I'm long
And I'm strong..........
$EVSM recovery hasn’t even started yet.. imo
$EVSM Bull flag forming?
$EVSM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EVSM Any red I see I shall buy
$EVSM HERE WE GO
$EVSM Short again!! 😀 😀
$EVSM go time
$EVSM the market is selling off
$EVSM Guys when can we expect that 30% drop?