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 |
Date | Open | High | Low | Close | Volume |
Feb 24, 2017 | $36.72 | $36.95 | $36.51 | $36.79 | 2 557 840 |
Feb 23, 2017 | $37.42 | $37.45 | $36.85 | $37.06 | 2 601 159 |
Feb 22, 2017 | $37.01 | $37.57 | $36.95 | $37.36 | 2 819 435 |
Feb 21, 2017 | $37.39 | $37.72 | $37.17 | $37.29 | 2 139 931 |
Feb 17, 2017 | $36.94 | $37.24 | $36.75 | $37.17 | 1 381 258 |
Feb 16, 2017 | $37.48 | $37.51 | $36.98 | $37.17 | 2 469 434 |
Feb 15, 2017 | $37.08 | $37.67 | $36.88 | $37.51 | 3 011 530 |
Feb 14, 2017 | $35.89 | $36.93 | $35.89 | $36.88 | 2 556 715 |
Feb 13, 2017 | $35.90 | $36.49 | $35.81 | $36.16 | 3 406 374 |
Feb 10, 2017 | $35.99 | $36.07 | $35.40 | $35.56 | 3 706 159 |
Feb 09, 2017 | $35.24 | $36.07 | $35.22 | $35.80 | 3 200 749 |
Feb 08, 2017 | $35.15 | $35.15 | $34.58 | $35.06 | 2 755 029 |
Feb 07, 2017 | $34.97 | $35.51 | $34.89 | $35.30 | 3 904 603 |
Feb 06, 2017 | $34.51 | $35.03 | $34.36 | $34.80 | 2 742 627 |
Feb 03, 2017 | $35.03 | $35.29 | $34.65 | $34.77 | 6 658 127 |
Feb 02, 2017 | $35.42 | $35.77 | $33.33 | $34.25 | 16 483 529 |
Feb 01, 2017 | $37.82 | $38.29 | $37.38 | $37.58 | 4 085 898 |
Jan 31, 2017 | $37.72 | $37.90 | $37.08 | $37.45 | 3 297 705 |
Jan 30, 2017 | $38.05 | $38.06 | $37.22 | $37.95 | 2 683 067 |
Jan 27, 2017 | $37.99 | $38.61 | $37.73 | $38.27 | 5 631 233 |
Jan 26, 2017 | $37.09 | $37.58 | $37.00 | $37.41 | 3 312 460 |
Jan 25, 2017 | $37.24 | $37.33 | $36.74 | $36.99 | 2 472 893 |
Jan 24, 2017 | $36.37 | $37.00 | $36.23 | $36.72 | 1 781 064 |
Jan 23, 2017 | $36.20 | $36.42 | $35.83 | $36.23 | 1 444 715 |
Jan 20, 2017 | $36.31 | $36.62 | $36.22 | $36.39 | 2 948 574 |
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.