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 |
2019-06-07 | $46.46 | $46.55 | $45.89 | $46.06 | 2 441 224 |
2019-06-06 | $46.57 | $46.73 | $46.05 | $46.51 | 2 116 251 |
2019-06-05 | $46.78 | $47.10 | $46.35 | $46.76 | 2 062 324 |
2019-06-04 | $45.51 | $46.79 | $45.51 | $46.69 | 2 584 746 |
2019-06-03 | $44.75 | $45.67 | $44.61 | $44.79 | 2 900 998 |
2019-05-31 | $45.24 | $45.30 | $44.67 | $44.80 | 2 010 424 |
2019-05-30 | $46.16 | $46.79 | $45.65 | $45.95 | 1 809 351 |
2019-05-29 | $45.34 | $46.23 | $44.98 | $46.04 | 4 501 084 |
2019-05-28 | $46.72 | $46.76 | $45.66 | $45.68 | 2 632 743 |
2019-05-24 | $46.70 | $47.03 | $46.55 | $46.85 | 1 356 561 |
2019-05-23 | $47.17 | $47.50 | $46.15 | $46.44 | 3 150 625 |
2019-05-22 | $48.30 | $48.31 | $47.60 | $47.66 | 1 871 860 |
2019-05-21 | $48.53 | $48.87 | $48.30 | $48.51 | 2 545 851 |
2019-05-20 | $47.48 | $48.46 | $47.31 | $48.18 | 1 759 542 |
2019-05-17 | $47.90 | $48.56 | $47.68 | $47.96 | 1 591 837 |
2019-05-16 | $47.97 | $48.87 | $47.89 | $48.40 | 2 093 095 |
2019-05-15 | $48.00 | $48.14 | $47.37 | $47.68 | 2 611 796 |
2019-05-14 | $47.58 | $48.91 | $47.55 | $48.50 | 3 191 742 |
2019-05-13 | $48.55 | $48.65 | $47.41 | $47.51 | 3 335 011 |
2019-05-10 | $49.61 | $49.96 | $48.87 | $49.65 | 2 043 235 |
2019-05-09 | $49.21 | $50.22 | $48.63 | $50.08 | 2 799 326 |
2019-05-08 | $49.78 | $50.49 | $49.48 | $49.78 | 2 536 448 |
2019-05-07 | $49.92 | $50.45 | $49.45 | $49.83 | 2 062 309 |
2019-05-06 | $49.60 | $50.68 | $49.22 | $50.45 | 1 779 841 |
2019-05-03 | $50.57 | $51.02 | $50.48 | $50.60 | 1 082 230 |