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 |
| Dec 04, 2019 | $44.54 | $45.41 | $44.45 | $45.26 | 3 931 491 |
| Dec 03, 2019 | $43.97 | $44.46 | $43.60 | $44.37 | 3 835 094 |
| Dec 02, 2019 | $44.52 | $45.37 | $44.31 | $44.56 | 4 566 688 |
| Nov 29, 2019 | $44.26 | $44.55 | $44.04 | $44.30 | 1 344 219 |
| Nov 27, 2019 | $44.01 | $44.55 | $43.63 | $44.49 | 3 616 880 |
| Nov 26, 2019 | $43.91 | $44.04 | $43.45 | $43.97 | 4 948 662 |
| Nov 25, 2019 | $42.29 | $44.05 | $42.25 | $43.90 | 12 326 134 |
| Nov 22, 2019 | $41.95 | $42.51 | $41.43 | $42.38 | 8 305 196 |
| Nov 21, 2019 | $43.38 | $43.91 | $41.17 | $41.58 | 29 350 363 |
| Nov 20, 2019 | $44.81 | $46.14 | $43.96 | $45.86 | 7 334 533 |
| Nov 19, 2019 | $45.30 | $45.66 | $44.55 | $45.00 | 3 501 210 |
| Nov 18, 2019 | $44.72 | $45.18 | $44.53 | $45.14 | 2 983 748 |
| Nov 15, 2019 | $43.87 | $44.99 | $43.85 | $44.95 | 3 420 271 |
| Nov 14, 2019 | $42.70 | $43.73 | $42.45 | $43.68 | 1 965 373 |
| Nov 13, 2019 | $43.39 | $43.39 | $42.52 | $42.75 | 2 640 106 |
| Nov 12, 2019 | $43.20 | $43.70 | $42.99 | $43.68 | 2 044 527 |
| Nov 11, 2019 | $43.03 | $43.44 | $42.60 | $43.20 | 1 188 717 |
| Nov 08, 2019 | $43.37 | $43.74 | $43.11 | $43.48 | 1 668 770 |
| Nov 07, 2019 | $43.80 | $44.16 | $43.35 | $43.47 | 2 049 388 |
| Nov 06, 2019 | $43.37 | $43.70 | $43.18 | $43.43 | 1 981 724 |
| Nov 05, 2019 | $43.58 | $43.92 | $42.91 | $43.53 | 2 337 237 |
| Nov 04, 2019 | $43.00 | $43.49 | $42.66 | $43.34 | 2 874 941 |
| Nov 01, 2019 | $42.35 | $42.82 | $42.28 | $42.55 | 2 376 960 |
| Oct 31, 2019 | $42.06 | $42.06 | $41.00 | $41.79 | 2 527 812 |
| Oct 30, 2019 | $41.65 | $42.59 | $41.08 | $42.35 | 3 156 515 |
