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 |
| May 10, 2016 | $24.99 | $25.70 | $24.87 | $25.65 | 3 298 733 |
| May 09, 2016 | $24.85 | $25.19 | $24.58 | $24.91 | 2 746 372 |
| May 06, 2016 | $24.72 | $25.19 | $24.44 | $24.93 | 3 794 606 |
| May 05, 2016 | $24.94 | $25.27 | $24.59 | $24.95 | 3 229 440 |
| May 04, 2016 | $24.95 | $25.39 | $24.68 | $24.86 | 2 505 337 |
| May 03, 2016 | $25.30 | $25.35 | $24.85 | $25.29 | 4 308 903 |
| May 02, 2016 | $25.19 | $25.77 | $24.79 | $25.72 | 4 685 602 |
| Apr 29, 2016 | $25.26 | $25.32 | $24.86 | $25.18 | 3 337 958 |
| Apr 28, 2016 | $25.92 | $26.14 | $25.34 | $25.42 | 3 310 230 |
| Apr 27, 2016 | $26.11 | $26.47 | $25.85 | $26.16 | 2 639 397 |
| Apr 26, 2016 | $26.03 | $26.27 | $25.86 | $26.26 | 3 505 703 |
| Apr 25, 2016 | $26.00 | $26.23 | $25.80 | $25.96 | 2 573 997 |
| Apr 22, 2016 | $25.50 | $26.66 | $25.46 | $26.14 | 5 262 688 |
| Apr 21, 2016 | $25.09 | $25.34 | $24.83 | $25.34 | 5 772 332 |
| Apr 20, 2016 | $24.50 | $25.12 | $24.21 | $24.99 | 4 734 792 |
| Apr 19, 2016 | $24.77 | $24.77 | $24.18 | $24.49 | 4 595 957 |
| Apr 18, 2016 | $24.40 | $24.70 | $24.26 | $24.68 | 2 438 329 |
| Apr 15, 2016 | $24.79 | $24.85 | $24.37 | $24.52 | 3 074 142 |
| Apr 14, 2016 | $24.84 | $25.12 | $24.67 | $24.77 | 2 345 485 |
| Apr 13, 2016 | $24.12 | $25.07 | $24.05 | $24.87 | 3 522 245 |
| Apr 12, 2016 | $23.50 | $23.95 | $23.50 | $23.82 | 2 220 967 |
| Apr 11, 2016 | $23.35 | $23.91 | $23.31 | $23.47 | 2 330 494 |
| Apr 08, 2016 | $23.34 | $23.78 | $23.08 | $23.20 | 2 934 563 |
| Apr 07, 2016 | $23.80 | $24.05 | $22.85 | $22.95 | 4 010 496 |
| Apr 06, 2016 | $23.88 | $24.18 | $23.80 | $24.09 | 2 667 655 |
