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 |
| Aug 25, 2016 | $25.14 | $25.52 | $25.14 | $25.51 | 2 930 600 |
| Aug 24, 2016 | $25.18 | $25.37 | $25.12 | $25.17 | 1 365 600 |
| Aug 23, 2016 | $25.21 | $25.29 | $25.10 | $25.21 | 1 763 100 |
| Aug 22, 2016 | $25.11 | $25.19 | $24.96 | $25.04 | 1 525 200 |
| Aug 19, 2016 | $24.95 | $25.34 | $24.85 | $25.23 | 1 657 400 |
| Aug 18, 2016 | $25.12 | $25.36 | $25.02 | $25.05 | 1 974 600 |
| Aug 17, 2016 | $25.41 | $25.45 | $25.17 | $25.23 | 1 593 500 |
| Aug 16, 2016 | $25.33 | $25.54 | $25.32 | $25.39 | 1 094 100 |
| Aug 15, 2016 | $25.26 | $25.55 | $25.26 | $25.47 | 1 430 200 |
| Aug 12, 2016 | $25.50 | $25.50 | $25.00 | $25.22 | 1 666 000 |
| Aug 11, 2016 | $25.56 | $25.59 | $25.34 | $25.53 | 1 094 200 |
| Aug 10, 2016 | $25.80 | $25.95 | $25.36 | $25.44 | 1 263 000 |
| Aug 09, 2016 | $25.94 | $26.17 | $25.79 | $25.79 | 2 103 700 |
| Aug 08, 2016 | $25.97 | $26.18 | $25.90 | $25.95 | 2 228 800 |
| Aug 05, 2016 | $25.50 | $26.00 | $25.43 | $25.93 | 2 399 600 |
| Aug 04, 2016 | $24.99 | $25.13 | $24.76 | $25.10 | 1 516 000 |
| Aug 03, 2016 | $24.50 | $25.19 | $24.49 | $24.99 | 2 215 000 |
| Aug 02, 2016 | $24.88 | $25.09 | $24.35 | $24.52 | 2 060 200 |
| Aug 01, 2016 | $25.13 | $25.19 | $24.86 | $24.90 | 2 908 200 |
| Jul 29, 2016 | $24.96 | $25.15 | $24.70 | $25.08 | 2 982 600 |
| Jul 28, 2016 | $25.13 | $25.27 | $24.92 | $25.13 | 2 044 100 |
| Jul 27, 2016 | $25.27 | $25.50 | $25.13 | $25.24 | 2 297 500 |
| Jul 26, 2016 | $24.93 | $25.29 | $24.90 | $25.24 | 2 984 700 |
| Jul 25, 2016 | $25.69 | $25.80 | $24.95 | $24.99 | 4 848 200 |
| Jul 22, 2016 | $25.75 | $26.09 | $25.46 | $25.81 | 3 270 100 |
