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 |
| Dec 12, 2016 | $35.57 | $35.69 | $34.79 | $34.93 | 1 931 623 |
| Dec 09, 2016 | $35.46 | $35.74 | $35.16 | $35.64 | 2 506 670 |
| Dec 08, 2016 | $35.56 | $36.04 | $35.34 | $35.44 | 4 422 351 |
| Dec 07, 2016 | $35.51 | $35.75 | $35.03 | $35.50 | 2 363 174 |
| Dec 06, 2016 | $35.33 | $35.62 | $34.90 | $35.52 | 2 269 007 |
| Dec 05, 2016 | $35.32 | $35.85 | $35.00 | $35.21 | 3 192 739 |
| Dec 02, 2016 | $35.11 | $35.11 | $34.42 | $34.93 | 2 058 898 |
| Dec 01, 2016 | $34.85 | $35.38 | $34.65 | $35.30 | 2 824 497 |
| Nov 30, 2016 | $34.49 | $34.89 | $34.45 | $34.51 | 2 941 001 |
| Nov 29, 2016 | $34.08 | $34.35 | $33.82 | $34.07 | 1 783 104 |
| Nov 28, 2016 | $34.33 | $34.56 | $33.77 | $33.89 | 2 291 418 |
| Nov 25, 2016 | $34.59 | $34.67 | $34.29 | $34.67 | 766 416 |
| Nov 23, 2016 | $34.39 | $34.65 | $33.95 | $34.57 | 2 786 940 |
| Nov 22, 2016 | $33.77 | $34.21 | $33.68 | $34.20 | 2 693 851 |
| Nov 21, 2016 | $34.16 | $34.32 | $33.76 | $33.79 | 2 872 957 |
| Nov 18, 2016 | $34.19 | $34.47 | $34.00 | $34.06 | 2 831 684 |
| Nov 17, 2016 | $33.26 | $34.14 | $32.97 | $34.11 | 3 490 925 |
| Nov 16, 2016 | $33.13 | $33.59 | $33.02 | $33.27 | 2 682 767 |
| Nov 15, 2016 | $32.84 | $33.56 | $32.51 | $33.56 | 2 920 606 |
| Nov 14, 2016 | $32.74 | $33.37 | $32.44 | $33.08 | 5 213 932 |
| Nov 11, 2016 | $31.45 | $32.49 | $31.33 | $32.45 | 5 491 620 |
| Nov 10, 2016 | $30.63 | $31.81 | $30.39 | $31.58 | 5 892 859 |
| Nov 09, 2016 | $28.94 | $30.48 | $28.94 | $30.01 | 7 170 858 |
| Nov 08, 2016 | $28.49 | $28.71 | $28.19 | $28.65 | 2 246 664 |
| Nov 07, 2016 | $28.37 | $28.60 | $28.27 | $28.53 | 3 270 300 |
