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 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $44.11 | $44.49 | $43.50 | $43.79 | 1 552 960 |
| Feb 14, 2020 | $44.56 | $44.88 | $43.98 | $44.19 | 2 315 063 |
| Feb 13, 2020 | $44.02 | $44.66 | $43.97 | $44.60 | 1 332 359 |
| Feb 12, 2020 | $44.20 | $44.83 | $44.20 | $44.31 | 2 003 910 |
| Feb 11, 2020 | $43.48 | $44.24 | $43.32 | $43.92 | 2 018 062 |
| Feb 10, 2020 | $43.50 | $43.71 | $43.01 | $43.19 | 2 641 606 |
| Feb 07, 2020 | $43.40 | $43.73 | $43.01 | $43.61 | 2 187 495 |
| Feb 06, 2020 | $45.04 | $45.36 | $43.47 | $43.63 | 2 616 313 |
| Feb 05, 2020 | $44.23 | $44.92 | $44.14 | $44.88 | 2 063 385 |
| Feb 04, 2020 | $43.01 | $43.96 | $42.86 | $43.47 | 3 623 868 |
| Feb 03, 2020 | $42.97 | $43.52 | $42.23 | $42.25 | 4 083 912 |
| Jan 31, 2020 | $44.10 | $44.14 | $42.51 | $42.62 | 4 627 951 |
| Jan 30, 2020 | $43.42 | $44.60 | $43.25 | $44.54 | 2 173 236 |
| Jan 29, 2020 | $44.67 | $44.84 | $43.67 | $43.73 | 2 162 033 |
| Jan 28, 2020 | $44.65 | $45.08 | $44.38 | $44.49 | 2 319 657 |
| Jan 27, 2020 | $44.45 | $45.08 | $43.76 | $44.34 | 3 451 533 |
| Jan 24, 2020 | $45.01 | $45.67 | $44.53 | $45.63 | 5 622 604 |
| Jan 23, 2020 | $46.02 | $46.25 | $45.17 | $46.07 | 2 174 720 |
| Jan 22, 2020 | $46.42 | $46.95 | $46.14 | $46.50 | 1 952 348 |
| Jan 21, 2020 | $46.50 | $46.89 | $46.01 | $46.52 | 3 363 336 |
| Jan 17, 2020 | $47.45 | $47.81 | $46.68 | $46.74 | 3 550 972 |
| Jan 16, 2020 | $46.19 | $46.75 | $46.19 | $46.56 | 2 205 941 |
| Jan 15, 2020 | $46.20 | $46.54 | $46.05 | $46.19 | 1 700 022 |
| Jan 14, 2020 | $46.91 | $46.91 | $46.30 | $46.56 | 1 599 386 |
| Jan 13, 2020 | $46.60 | $46.91 | $46.30 | $46.76 | 2 718 631 |
