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 |
| 2019-09-24 | $44.95 | $45.13 | $43.61 | $43.96 | 2 763 476 |
| 2019-09-23 | $44.67 | $45.20 | $44.17 | $44.85 | 2 490 381 |
| 2019-09-20 | $45.18 | $45.58 | $44.82 | $44.91 | 3 571 879 |
| 2019-09-19 | $45.09 | $45.59 | $44.85 | $45.07 | 2 000 135 |
| 2019-09-18 | $44.96 | $45.49 | $44.38 | $45.33 | 2 451 813 |
| 2019-09-17 | $45.74 | $45.74 | $44.82 | $45.16 | 2 136 780 |
| 2019-09-16 | $44.76 | $45.96 | $44.68 | $45.86 | 2 743 519 |
| 2019-09-13 | $45.26 | $45.56 | $44.83 | $45.31 | 2 269 646 |
| 2019-09-12 | $44.40 | $45.20 | $43.64 | $44.83 | 2 721 395 |
| 2019-09-11 | $44.24 | $44.63 | $43.13 | $44.63 | 3 298 166 |
| 2019-09-10 | $43.97 | $44.55 | $43.76 | $44.10 | 2 667 840 |
| 2019-09-09 | $42.61 | $43.91 | $42.61 | $43.72 | 3 796 537 |
| 2019-09-06 | $42.90 | $43.28 | $42.56 | $42.92 | 2 687 500 |
| 2019-09-05 | $42.50 | $43.45 | $42.40 | $42.92 | 2 840 114 |
| 2019-09-04 | $41.55 | $41.83 | $41.44 | $41.62 | 2 185 777 |
| 2019-09-03 | $41.61 | $41.61 | $40.78 | $41.01 | 2 250 366 |
| 2019-08-30 | $41.82 | $42.23 | $41.63 | $41.74 | 2 461 402 |
| 2019-08-29 | $40.65 | $41.77 | $40.65 | $41.44 | 2 692 074 |
| 2019-08-28 | $39.37 | $40.56 | $39.31 | $40.26 | 2 296 490 |
| 2019-08-27 | $40.35 | $40.50 | $39.42 | $39.64 | 3 204 419 |
| 2019-08-26 | $40.52 | $40.64 | $40.13 | $40.36 | 3 000 767 |
| 2019-08-23 | $41.10 | $41.52 | $39.97 | $40.10 | 4 179 294 |
| 2019-08-22 | $41.46 | $41.90 | $41.15 | $41.31 | 2 513 647 |
| 2019-08-21 | $41.55 | $41.75 | $41.22 | $41.39 | 2 040 769 |
| 2019-08-20 | $41.19 | $41.70 | $40.97 | $41.27 | 2 726 258 |
