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 |
| Sep 30, 2016 | $28.63 | $29.36 | $28.63 | $29.12 | 5 359 600 |
| Sep 29, 2016 | $28.38 | $28.90 | $28.11 | $28.42 | 4 648 700 |
| Sep 28, 2016 | $28.35 | $28.43 | $27.98 | $28.40 | 1 968 200 |
| Sep 27, 2016 | $27.72 | $28.15 | $27.53 | $28.10 | 2 237 800 |
| Sep 26, 2016 | $27.95 | $28.26 | $27.80 | $27.89 | 2 703 700 |
| Sep 23, 2016 | $28.42 | $28.70 | $28.26 | $28.40 | 2 624 100 |
| Sep 22, 2016 | $28.90 | $28.93 | $28.42 | $28.50 | 5 831 200 |
| Sep 21, 2016 | $28.35 | $28.65 | $28.05 | $28.50 | 4 995 400 |
| Sep 20, 2016 | $28.70 | $28.75 | $28.09 | $28.19 | 3 372 800 |
| Sep 19, 2016 | $28.82 | $28.94 | $28.29 | $28.49 | 3 142 800 |
| Sep 16, 2016 | $28.00 | $28.41 | $27.89 | $28.13 | 4 645 200 |
| Sep 15, 2016 | $27.28 | $28.59 | $27.15 | $28.32 | 6 137 100 |
| Sep 14, 2016 | $26.34 | $27.61 | $26.34 | $27.24 | 8 903 300 |
| Sep 13, 2016 | $26.89 | $27.22 | $26.56 | $26.74 | 3 949 700 |
| Sep 12, 2016 | $26.14 | $27.43 | $25.96 | $27.20 | 8 595 500 |
| Sep 09, 2016 | $26.46 | $26.86 | $26.36 | $26.55 | 4 054 500 |
| Sep 08, 2016 | $26.09 | $26.62 | $26.09 | $26.49 | 2 481 500 |
| Sep 07, 2016 | $25.96 | $26.13 | $25.80 | $26.11 | 1 299 500 |
| Sep 06, 2016 | $26.47 | $26.50 | $25.86 | $25.96 | 1 908 700 |
| Sep 02, 2016 | $26.17 | $26.52 | $26.03 | $26.48 | 2 191 300 |
| Sep 01, 2016 | $26.52 | $26.61 | $25.84 | $26.16 | 2 840 200 |
| Aug 31, 2016 | $26.48 | $26.61 | $26.04 | $26.38 | 2 816 200 |
| Aug 30, 2016 | $26.13 | $26.46 | $26.00 | $26.44 | 1 871 200 |
| Aug 29, 2016 | $26.04 | $26.51 | $26.01 | $26.14 | 3 209 400 |
| Aug 26, 2016 | $25.68 | $26.13 | $25.59 | $26.05 | 4 075 000 |
