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 |
| Nov 04, 2016 | $27.58 | $28.04 | $27.34 | $27.63 | 2 365 800 |
| Nov 03, 2016 | $27.59 | $27.98 | $27.47 | $27.58 | 2 390 500 |
| Nov 02, 2016 | $28.01 | $28.11 | $27.44 | $27.51 | 3 176 300 |
| Nov 01, 2016 | $28.24 | $28.49 | $27.75 | $28.10 | 2 909 400 |
| Oct 31, 2016 | $28.46 | $28.54 | $28.13 | $28.16 | 2 783 200 |
| Oct 28, 2016 | $28.62 | $28.78 | $28.05 | $28.31 | 3 707 500 |
| Oct 27, 2016 | $28.62 | $28.82 | $28.29 | $28.52 | 5 777 900 |
| Oct 26, 2016 | $28.01 | $28.43 | $27.87 | $28.38 | 2 763 400 |
| Oct 25, 2016 | $28.88 | $28.97 | $28.07 | $28.09 | 3 894 100 |
| Oct 24, 2016 | $29.60 | $29.63 | $28.75 | $28.86 | 7 192 200 |
| Oct 21, 2016 | $29.73 | $29.97 | $28.69 | $29.50 | 8 710 600 |
| Oct 20, 2016 | $28.48 | $28.62 | $28.02 | $28.20 | 4 184 600 |
| Oct 19, 2016 | $28.54 | $28.71 | $28.34 | $28.48 | 2 155 700 |
| Oct 18, 2016 | $28.56 | $28.69 | $28.33 | $28.42 | 2 244 900 |
| Oct 17, 2016 | $28.49 | $28.61 | $27.99 | $28.13 | 3 950 800 |
| Oct 14, 2016 | $28.51 | $28.79 | $28.38 | $28.51 | 2 268 100 |
| Oct 13, 2016 | $28.14 | $28.23 | $27.74 | $28.12 | 4 157 700 |
| Oct 12, 2016 | $28.91 | $28.98 | $28.64 | $28.71 | 2 203 500 |
| Oct 11, 2016 | $29.30 | $29.53 | $28.73 | $28.93 | 4 227 700 |
| Oct 10, 2016 | $29.85 | $29.92 | $29.38 | $29.41 | 2 135 500 |
| Oct 07, 2016 | $29.63 | $29.69 | $29.28 | $29.56 | 2 834 100 |
| Oct 06, 2016 | $29.75 | $29.83 | $29.44 | $29.65 | 1 392 600 |
| Oct 05, 2016 | $29.24 | $29.81 | $29.22 | $29.65 | 3 305 000 |
| Oct 04, 2016 | $29.11 | $29.42 | $29.02 | $29.10 | 2 287 700 |
| Oct 03, 2016 | $28.94 | $29.20 | $28.80 | $28.98 | 3 174 800 |
