NASDAQ:ETFC
Delisted
E*TRADE Financial Corporation Stock Price (Quote)
$49.26
+0 (+0%)
At Close: May 27, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $49.26 | $49.26 | Friday, 27th May 2022 ETFC stock ended at $49.26. During the day the stock fluctuated 0% from a day low at $49.26 to a day high of $49.26. |
90 days | $49.26 | $49.26 | |
52 weeks | $49.26 | $49.26 |
Historical E*TRADE Financial Corporation prices
Date | Open | High | Low | Close | Volume |
Aug 14, 2020 | $53.94 | $54.59 | $53.67 | $54.36 | 1 251 692 |
Aug 13, 2020 | $54.01 | $54.50 | $53.76 | $54.21 | 1 263 124 |
Aug 12, 2020 | $54.64 | $55.53 | $53.97 | $54.45 | 2 050 330 |
Aug 11, 2020 | $53.32 | $55.00 | $53.23 | $53.84 | 2 072 976 |
Aug 10, 2020 | $52.41 | $52.86 | $52.26 | $52.61 | 2 334 940 |
Aug 07, 2020 | $51.09 | $52.52 | $50.94 | $52.41 | 1 158 945 |
Aug 06, 2020 | $51.66 | $51.96 | $51.19 | $51.38 | 1 638 165 |
Aug 05, 2020 | $51.28 | $52.00 | $51.28 | $51.86 | 1 542 228 |
Aug 04, 2020 | $51.37 | $51.76 | $51.07 | $51.27 | 1 332 621 |
Aug 03, 2020 | $51.05 | $51.91 | $50.67 | $51.46 | 1 495 248 |
Jul 31, 2020 | $50.96 | $50.96 | $50.20 | $50.77 | 1 356 769 |
Jul 30, 2020 | $51.24 | $51.24 | $50.40 | $50.81 | 2 007 096 |
Jul 29, 2020 | $51.83 | $52.30 | $51.52 | $52.24 | 1 141 588 |
Jul 28, 2020 | $52.48 | $52.82 | $51.84 | $51.89 | 1 276 570 |
Jul 27, 2020 | $51.67 | $53.18 | $51.29 | $52.98 | 1 772 171 |
Jul 24, 2020 | $52.44 | $52.44 | $51.65 | $51.77 | 2 064 277 |
Jul 23, 2020 | $52.81 | $52.94 | $51.96 | $52.24 | 2 219 897 |
Jul 22, 2020 | $53.75 | $54.04 | $52.70 | $52.71 | 3 112 800 |
Jul 21, 2020 | $53.81 | $54.18 | $53.22 | $54.08 | 2 112 000 |
Jul 20, 2020 | $53.62 | $53.80 | $53.04 | $53.55 | 2 252 600 |
Jul 17, 2020 | $54.51 | $54.76 | $53.70 | $54.14 | 2 365 200 |
Jul 16, 2020 | $53.41 | $55.29 | $53.03 | $54.37 | 2 472 200 |
Jul 15, 2020 | $54.09 | $54.12 | $52.12 | $53.08 | 1 979 200 |
Jul 14, 2020 | $51.92 | $52.25 | $50.58 | $52.16 | 1 868 300 |
Jul 13, 2020 | $52.48 | $52.66 | $51.59 | $51.83 | 2 285 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETFC stock historical prices to predict future price movements?
Trend Analysis: Examine the ETFC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETFC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.