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 |
| Dec 06, 2018 | $47.37 | $47.54 | $46.10 | $47.40 | 6 748 238 |
| Dec 04, 2018 | $52.70 | $52.84 | $48.29 | $48.65 | 4 358 654 |
| Dec 03, 2018 | $53.55 | $54.08 | $52.66 | $52.91 | 2 682 851 |
| Nov 30, 2018 | $51.56 | $52.51 | $51.42 | $52.29 | 3 547 054 |
| Nov 29, 2018 | $52.28 | $52.91 | $51.45 | $51.46 | 2 620 424 |
| Nov 28, 2018 | $52.02 | $52.83 | $51.72 | $52.63 | 1 952 681 |
| Nov 27, 2018 | $51.75 | $52.19 | $51.50 | $51.90 | 2 078 496 |
| Nov 26, 2018 | $51.36 | $52.41 | $51.34 | $51.83 | 2 613 402 |
| Nov 23, 2018 | $50.43 | $51.38 | $50.26 | $50.69 | 1 047 022 |
| Nov 21, 2018 | $50.36 | $51.34 | $50.09 | $50.77 | 1 552 745 |
| Nov 20, 2018 | $50.54 | $51.30 | $49.96 | $50.23 | 3 199 034 |
| Nov 19, 2018 | $52.05 | $52.31 | $50.83 | $51.32 | 2 643 278 |
| Nov 16, 2018 | $51.91 | $52.50 | $51.09 | $52.19 | 2 742 579 |
| Nov 15, 2018 | $51.05 | $52.63 | $50.54 | $52.51 | 2 900 263 |
| Nov 14, 2018 | $52.89 | $53.46 | $50.97 | $51.60 | 2 962 696 |
| Nov 13, 2018 | $52.02 | $53.31 | $52.01 | $52.44 | 2 888 300 |
| Nov 12, 2018 | $52.83 | $53.06 | $51.87 | $52.03 | 2 042 752 |
| Nov 09, 2018 | $53.76 | $53.83 | $52.50 | $52.94 | 2 664 307 |
| Nov 08, 2018 | $53.20 | $54.44 | $53.01 | $53.87 | 3 965 780 |
| Nov 07, 2018 | $52.89 | $53.78 | $52.45 | $53.58 | 2 560 947 |
| Nov 06, 2018 | $51.66 | $52.59 | $51.53 | $52.41 | 3 244 671 |
| Nov 05, 2018 | $51.27 | $51.65 | $50.66 | $51.44 | 1 902 291 |
| Nov 02, 2018 | $51.36 | $51.98 | $50.89 | $51.11 | 3 940 399 |
| Nov 01, 2018 | $49.68 | $50.74 | $49.44 | $50.50 | 2 618 979 |
| Oct 31, 2018 | $48.90 | $50.26 | $48.74 | $49.42 | 4 679 744 |
