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 |
| Jun 15, 2016 | $24.97 | $25.50 | $24.84 | $24.97 | 2 920 665 |
| Jun 14, 2016 | $25.27 | $25.62 | $24.71 | $24.86 | 3 005 084 |
| Jun 13, 2016 | $25.54 | $25.90 | $25.46 | $25.47 | 2 172 467 |
| Jun 10, 2016 | $26.13 | $26.23 | $25.65 | $25.81 | 9 028 109 |
| Jun 09, 2016 | $26.72 | $26.74 | $26.29 | $26.48 | 2 148 127 |
| Jun 08, 2016 | $26.89 | $27.05 | $26.79 | $26.90 | 1 786 548 |
| Jun 07, 2016 | $27.23 | $27.25 | $26.79 | $26.85 | 2 294 569 |
| Jun 06, 2016 | $26.64 | $27.37 | $26.64 | $27.20 | 2 894 005 |
| Jun 03, 2016 | $27.38 | $27.38 | $26.23 | $26.69 | 4 625 346 |
| Jun 02, 2016 | $27.91 | $28.14 | $27.51 | $28.13 | 1 627 748 |
| Jun 01, 2016 | $27.57 | $28.01 | $27.22 | $27.94 | 2 625 192 |
| May 31, 2016 | $27.97 | $28.12 | $27.75 | $27.89 | 2 078 736 |
| May 27, 2016 | $27.48 | $27.83 | $27.40 | $27.82 | 2 451 961 |
| May 26, 2016 | $27.59 | $27.64 | $27.20 | $27.37 | 1 487 351 |
| May 25, 2016 | $27.60 | $27.99 | $27.51 | $27.59 | 2 512 034 |
| May 24, 2016 | $26.86 | $27.39 | $26.63 | $27.36 | 2 882 026 |
| May 23, 2016 | $26.67 | $26.85 | $26.37 | $26.57 | 3 149 063 |
| May 20, 2016 | $26.56 | $27.04 | $26.37 | $26.69 | 5 642 507 |
| May 19, 2016 | $26.52 | $26.91 | $26.01 | $26.39 | 3 532 693 |
| May 18, 2016 | $25.15 | $26.65 | $24.98 | $26.65 | 5 371 242 |
| May 17, 2016 | $25.12 | $25.51 | $24.84 | $25.18 | 2 437 153 |
| May 16, 2016 | $25.02 | $25.35 | $24.79 | $25.21 | 2 838 015 |
| May 13, 2016 | $25.32 | $25.78 | $24.80 | $24.89 | 2 144 108 |
| May 12, 2016 | $25.44 | $25.73 | $25.11 | $25.31 | 2 963 444 |
| May 11, 2016 | $25.60 | $25.81 | $25.32 | $25.32 | 2 846 905 |
