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 |
| Oct 30, 2018 | $47.62 | $48.33 | $46.79 | $48.24 | 4 209 944 |
| Oct 29, 2018 | $48.12 | $48.58 | $46.95 | $47.69 | 3 591 012 |
| Oct 26, 2018 | $46.64 | $48.14 | $45.97 | $47.52 | 3 949 547 |
| Oct 25, 2018 | $47.16 | $47.96 | $46.87 | $47.37 | 5 107 350 |
| Oct 24, 2018 | $48.47 | $48.77 | $46.64 | $46.73 | 5 280 838 |
| Oct 23, 2018 | $47.42 | $49.01 | $47.08 | $48.61 | 4 734 919 |
| Oct 22, 2018 | $49.34 | $49.64 | $48.05 | $48.36 | 4 600 039 |
| Oct 19, 2018 | $48.79 | $49.85 | $48.01 | $49.08 | 7 192 004 |
| Oct 18, 2018 | $50.54 | $50.78 | $48.71 | $48.92 | 3 663 368 |
| Oct 17, 2018 | $50.27 | $50.80 | $49.65 | $50.57 | 3 385 313 |
| Oct 16, 2018 | $50.00 | $50.42 | $49.20 | $50.40 | 3 394 475 |
| Oct 15, 2018 | $49.70 | $50.12 | $49.22 | $49.36 | 2 748 413 |
| Oct 12, 2018 | $50.66 | $50.66 | $48.79 | $49.80 | 3 698 816 |
| Oct 11, 2018 | $50.57 | $51.41 | $49.15 | $49.52 | 4 878 939 |
| Oct 10, 2018 | $53.04 | $53.16 | $50.77 | $50.83 | 3 518 108 |
| Oct 09, 2018 | $52.67 | $53.44 | $52.67 | $53.16 | 2 562 886 |
| Oct 08, 2018 | $52.63 | $53.05 | $52.26 | $52.84 | 2 607 317 |
| Oct 05, 2018 | $52.63 | $53.32 | $52.21 | $52.69 | 3 554 990 |
| Oct 04, 2018 | $52.57 | $53.54 | $52.23 | $52.48 | 3 612 868 |
| Oct 03, 2018 | $52.08 | $53.05 | $51.75 | $52.41 | 3 431 068 |
| Oct 02, 2018 | $51.67 | $51.98 | $51.01 | $51.54 | 3 672 824 |
| Oct 01, 2018 | $52.82 | $52.86 | $51.50 | $51.84 | 3 091 132 |
| Sep 28, 2018 | $52.59 | $53.02 | $52.25 | $52.39 | 2 782 962 |
| Sep 27, 2018 | $52.91 | $53.31 | $52.63 | $52.78 | 1 895 212 |
| Sep 26, 2018 | $54.46 | $54.46 | $52.90 | $53.02 | 3 405 829 |
