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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2016 | $25.42 | $25.49 | $25.12 | $25.22 | 2 669 500 |
| Jul 20, 2016 | $25.17 | $25.46 | $24.84 | $25.46 | 2 405 800 |
| Jul 19, 2016 | $24.68 | $25.11 | $24.68 | $24.92 | 1 613 900 |
| Jul 18, 2016 | $25.03 | $25.15 | $24.82 | $24.86 | 2 083 000 |
| Jul 15, 2016 | $25.12 | $25.19 | $24.73 | $24.90 | 3 244 800 |
| Jul 14, 2016 | $25.18 | $25.31 | $24.77 | $24.85 | 2 747 800 |
| Jul 13, 2016 | $24.72 | $24.77 | $24.25 | $24.46 | 2 860 000 |
| Jul 12, 2016 | $24.09 | $24.65 | $23.85 | $24.55 | 3 181 000 |
| Jul 11, 2016 | $23.80 | $24.11 | $23.49 | $23.64 | 3 033 500 |
| Jul 08, 2016 | $23.47 | $23.74 | $23.16 | $23.59 | 3 257 200 |
| Jul 07, 2016 | $22.59 | $23.14 | $22.59 | $23.05 | 3 500 900 |
| Jul 06, 2016 | $22.13 | $22.61 | $21.94 | $22.57 | 2 926 500 |
| Jul 05, 2016 | $22.78 | $22.78 | $22.13 | $22.33 | 3 712 700 |
| Jul 01, 2016 | $23.34 | $23.55 | $22.94 | $23.06 | 2 508 700 |
| Jun 30, 2016 | $23.06 | $23.49 | $22.83 | $23.49 | 3 503 600 |
| Jun 29, 2016 | $22.62 | $23.08 | $22.33 | $23.05 | 3 511 800 |
| Jun 28, 2016 | $22.30 | $22.41 | $21.84 | $22.24 | 3 461 800 |
| Jun 27, 2016 | $22.70 | $22.98 | $21.52 | $21.83 | 6 834 100 |
| Jun 24, 2016 | $23.90 | $24.26 | $22.99 | $23.11 | 8 421 600 |
| Jun 23, 2016 | $25.67 | $26.19 | $25.46 | $26.19 | 2 438 800 |
| Jun 22, 2016 | $25.04 | $25.35 | $25.04 | $25.25 | 2 349 900 |
| Jun 21, 2016 | $25.34 | $25.38 | $24.98 | $25.07 | 1 528 200 |
| Jun 20, 2016 | $25.46 | $25.79 | $25.20 | $25.23 | 2 476 300 |
| Jun 17, 2016 | $24.89 | $25.24 | $24.69 | $24.77 | 3 637 600 |
| Jun 16, 2016 | $24.66 | $24.93 | $24.14 | $24.88 | 4 003 539 |
