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 |
Sep 25, 2018 | $54.55 | $54.71 | $53.96 | $54.32 | 2 044 984 |
Sep 24, 2018 | $54.79 | $54.93 | $53.94 | $54.41 | 2 502 675 |
Sep 21, 2018 | $56.44 | $56.44 | $54.58 | $55.02 | 6 027 247 |
Sep 20, 2018 | $56.04 | $56.39 | $55.30 | $56.22 | 5 550 878 |
Sep 19, 2018 | $55.04 | $55.98 | $54.73 | $55.78 | 5 253 520 |
Sep 18, 2018 | $53.50 | $54.28 | $53.49 | $53.76 | 2 490 401 |
Sep 17, 2018 | $53.60 | $54.02 | $53.04 | $53.31 | 2 311 770 |
Sep 14, 2018 | $53.61 | $54.38 | $53.46 | $53.71 | 2 224 072 |
Sep 13, 2018 | $53.74 | $54.07 | $53.11 | $53.51 | 2 550 077 |
Sep 12, 2018 | $54.60 | $54.68 | $53.02 | $53.51 | 3 675 198 |
Sep 11, 2018 | $54.62 | $54.99 | $53.84 | $54.50 | 2 359 819 |
Sep 10, 2018 | $55.10 | $55.52 | $54.59 | $54.73 | 3 129 399 |
Sep 07, 2018 | $55.70 | $55.91 | $54.90 | $54.99 | 4 436 258 |
Sep 06, 2018 | $58.30 | $58.42 | $55.30 | $55.42 | 6 070 633 |
Sep 05, 2018 | $59.30 | $59.61 | $58.24 | $58.26 | 2 736 097 |
Sep 04, 2018 | $58.70 | $59.38 | $58.54 | $59.36 | 1 925 655 |
Aug 31, 2018 | $58.37 | $58.93 | $58.08 | $58.86 | 2 115 396 |
Aug 30, 2018 | $59.25 | $59.40 | $58.44 | $58.66 | 1 906 594 |
Aug 29, 2018 | $59.73 | $59.92 | $59.33 | $59.54 | 1 778 495 |
Aug 28, 2018 | $59.91 | $60.07 | $59.52 | $59.69 | 1 189 187 |
Aug 27, 2018 | $59.22 | $59.91 | $59.06 | $59.63 | 1 705 009 |
Aug 24, 2018 | $58.69 | $59.05 | $58.43 | $58.80 | 1 928 380 |
Aug 23, 2018 | $59.04 | $59.20 | $58.02 | $58.43 | 2 415 176 |
Aug 22, 2018 | $58.50 | $59.67 | $58.22 | $59.10 | 2 617 041 |
Aug 21, 2018 | $58.43 | $59.76 | $58.05 | $58.56 | 6 567 785 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETFC stock historical prices to predict future price movements?
Trend Analysis: Examine the ETFC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETFC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.