Morgan Stanley ETF Trust (EVSM) Historical Stock Data
49.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVSM is down -0.15% a day on average. There have been 11 days where Morgan Stanley ETF Trust closed green and 19 days where EVSM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-12 | 49.99 | 49.99 | ↑$0.00 (0.00%) | 49.89 | 49.99 | 37.54K |
2025-02-11 | 50.15 | 50.04 | ↓$0.11 (-0.22%) | 49.97 | 50.15 | 27.42K |
2025-02-10 | 50.01 | 50.05 | ↑$0.04 (0.08%) | 49.78 | 50.10 | 59.58K |
2025-02-07 | 50.08 | 50.08 | ↑$0.00 (0.00%) | 49.98 | 50.08 | 26.61K |
2025-02-06 | 49.81 | 50.18 | ↑$0.37 (0.74%) | 49.81 | 50.18 | 52.45K |
2025-02-05 | 50.55 | 50.08 | ↓$0.47 (-0.93%) | 50.02 | 50.55 | 60.24K |
2025-02-04 | 49.90 | 50.02 | ↑$0.12 (0.24%) | 49.90 | 50.12 | 33.26K |
2025-02-03 | 50.30 | 49.99 | ↓$0.31 (-0.62%) | 49.92 | 50.30 | 39.23K |
2025-01-31 | 50.28 | 49.96 | ↓$0.33 (-0.65%) | 49.92 | 50.28 | 115.09K |
2025-01-30 | 50.29 | 50.09 | ↓$0.20 (-0.40%) | 49.97 | 50.29 | 97.32K |
2025-01-29 | 49.90 | 49.98 | ↑$0.08 (0.16%) | 49.90 | 50.15 | 65.02K |
2025-01-28 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.01 | 50.09 | 54.24K |
2025-01-27 | 50.14 | 50.05 | ↓$0.09 (-0.18%) | 49.95 | 50.14 | 49.63K |
2025-01-24 | 50.13 | 49.93 | ↓$0.20 (-0.40%) | 49.90 | 50.13 | 53.54K |
2025-01-23 | 50.02 | 49.96 | ↓$0.06 (-0.12%) | 49.95 | 50.02 | 83.97K |
2025-01-22 | 49.93 | 49.94 | ↑$0.01 (0.02%) | 49.93 | 50.06 | 63.53K |
2025-01-21 | 50.18 | 49.94 | ↓$0.24 (-0.49%) | 49.90 | 50.18 | 33.76K |
2025-01-17 | 49.87 | 49.92 | ↑$0.05 (0.10%) | 49.87 | 50.02 | 21.75K |
2025-01-16 | 49.64 | 49.85 | ↑$0.21 (0.42%) | 49.64 | 49.96 | 27.24K |
2025-01-15 | 49.95 | 49.77 | ↓$0.18 (-0.36%) | 49.77 | 49.95 | 20.68K |
2025-01-14 | 49.73 | 49.71 | ↓$0.02 (-0.04%) | 49.67 | 49.74 | 97.52K |
2025-01-13 | 49.98 | 49.74 | ↓$0.24 (-0.48%) | 49.73 | 49.98 | 40.18K |
2025-01-10 | 49.64 | 49.81 | ↑$0.17 (0.34%) | 49.64 | 49.87 | 21.43K |
2025-01-08 | 49.95 | 49.90 | ↓$0.05 (-0.10%) | 49.80 | 50.15 | 60.68K |
2025-01-07 | 50.00 | 49.90 | ↓$0.10 (-0.20%) | 49.89 | 50.01 | 33.04K |
2025-01-06 | 50.11 | 49.90 | ↓$0.21 (-0.42%) | 49.88 | 50.11 | 15.60K |
2025-01-03 | 50.00 | 49.86 | ↓$0.14 (-0.28%) | 49.81 | 50.00 | 115.36K |
2025-01-02 | 49.84 | 49.83 | ↓$0.01 (-0.02%) | 49.79 | 49.96 | 45.15K |
2024-12-31 | 50.04 | 49.86 | ↓$0.18 (-0.36%) | 49.81 | 50.04 | 55.48K |
2024-12-30 | 49.94 | 49.81 | ↓$0.13 (-0.26%) | 49.78 | 49.94 | 38.36K |
Create an account or log in to view more rows.
$EVSM must buyyy
$EVSM When in doubt
zoom out. ??
$EVSM trash
$EVSM hello
please hold.
$EVSM wow
looking like it’s going to be a monster day!
$EVSM buy the dip.
$EVSM holding unfortunately lol