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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2019 | $47.43 | $48.25 | $47.30 | $47.60 | 2 129 615 |
| Jan 11, 2019 | $47.36 | $47.90 | $46.86 | $47.88 | 1 360 831 |
| Jan 10, 2019 | $47.21 | $47.77 | $46.84 | $47.66 | 1 865 955 |
| Jan 09, 2019 | $46.50 | $47.59 | $46.48 | $47.47 | 2 755 282 |
| Jan 08, 2019 | $46.23 | $46.50 | $45.42 | $46.35 | 2 657 683 |
| Jan 07, 2019 | $45.32 | $46.21 | $44.85 | $45.57 | 2 200 712 |
| Jan 04, 2019 | $44.25 | $45.38 | $44.02 | $45.28 | 2 081 512 |
| Jan 03, 2019 | $44.13 | $44.42 | $43.33 | $43.40 | 2 943 775 |
| Jan 02, 2019 | $43.02 | $44.75 | $43.02 | $44.47 | 2 599 307 |
| Dec 31, 2018 | $43.98 | $44.30 | $43.25 | $43.88 | 1 776 673 |
| Dec 28, 2018 | $43.83 | $44.17 | $43.07 | $43.53 | 2 652 580 |
| Dec 27, 2018 | $42.34 | $43.49 | $41.98 | $43.48 | 2 994 097 |
| Dec 26, 2018 | $41.41 | $43.24 | $40.41 | $43.22 | 2 960 126 |
| Dec 24, 2018 | $41.25 | $42.11 | $41.01 | $41.27 | 1 610 796 |
| Dec 21, 2018 | $42.39 | $43.12 | $41.70 | $41.74 | 5 065 427 |
| Dec 20, 2018 | $42.68 | $43.21 | $42.12 | $42.45 | 3 601 451 |
| Dec 19, 2018 | $43.53 | $44.73 | $42.81 | $43.10 | 4 473 291 |
| Dec 18, 2018 | $43.55 | $44.35 | $43.27 | $43.51 | 3 293 318 |
| Dec 17, 2018 | $43.33 | $44.40 | $43.08 | $43.23 | 2 840 124 |
| Dec 14, 2018 | $43.77 | $45.23 | $43.48 | $43.55 | 4 405 586 |
| Dec 13, 2018 | $45.61 | $45.66 | $44.02 | $44.26 | 3 455 312 |
| Dec 12, 2018 | $45.73 | $46.67 | $45.33 | $45.62 | 3 897 888 |
| Dec 11, 2018 | $45.93 | $46.13 | $44.85 | $44.90 | 3 745 326 |
| Dec 10, 2018 | $45.54 | $45.73 | $44.34 | $45.11 | 3 449 652 |
| Dec 07, 2018 | $47.34 | $47.89 | $45.50 | $45.74 | 4 285 666 |
