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 |
| Feb 29, 2016 | $24.09 | $24.23 | $23.45 | $23.46 | 3 995 400 |
| Feb 26, 2016 | $23.53 | $24.56 | $23.50 | $24.24 | 6 294 900 |
| Feb 25, 2016 | $22.59 | $23.25 | $22.13 | $23.23 | 3 957 500 |
| Feb 24, 2016 | $22.16 | $22.66 | $21.73 | $22.57 | 4 502 000 |
| Feb 23, 2016 | $22.72 | $22.83 | $22.25 | $22.67 | 3 799 300 |
| Feb 22, 2016 | $22.89 | $23.11 | $22.51 | $22.80 | 4 450 800 |
| Feb 19, 2016 | $21.88 | $22.63 | $21.67 | $22.49 | 4 958 200 |
| Feb 18, 2016 | $22.42 | $22.61 | $21.92 | $22.00 | 4 311 900 |
| Feb 17, 2016 | $22.13 | $22.58 | $22.12 | $22.28 | 5 461 900 |
| Feb 16, 2016 | $21.60 | $22.13 | $21.48 | $21.86 | 5 517 200 |
| Feb 12, 2016 | $20.79 | $21.23 | $20.31 | $21.15 | 5 810 600 |
| Feb 11, 2016 | $19.98 | $20.49 | $19.61 | $20.23 | 4 941 000 |
| Feb 10, 2016 | $21.12 | $21.77 | $20.65 | $20.69 | 4 760 300 |
| Feb 09, 2016 | $20.67 | $21.28 | $20.45 | $20.83 | 6 747 400 |
| Feb 08, 2016 | $22.12 | $22.32 | $20.86 | $21.17 | 7 763 600 |
| Feb 05, 2016 | $23.12 | $23.73 | $22.42 | $22.67 | 4 763 500 |
| Feb 04, 2016 | $22.52 | $23.24 | $22.42 | $23.16 | 6 851 300 |
| Feb 03, 2016 | $22.87 | $23.03 | $21.77 | $22.58 | 6 311 100 |
| Feb 02, 2016 | $23.23 | $23.57 | $22.51 | $22.63 | 5 604 700 |
| Feb 01, 2016 | $23.42 | $23.75 | $23.09 | $23.67 | 5 891 600 |
| Jan 29, 2016 | $23.33 | $23.72 | $22.79 | $23.56 | 8 911 700 |
| Jan 28, 2016 | $23.72 | $23.83 | $23.19 | $23.26 | 5 738 500 |
| Jan 27, 2016 | $23.57 | $24.30 | $23.29 | $23.47 | 4 438 200 |
| Jan 26, 2016 | $23.60 | $23.98 | $23.35 | $23.68 | 3 928 500 |
| Jan 25, 2016 | $23.81 | $24.18 | $23.27 | $23.43 | 6 265 000 |
