E*TRADE Financial LLC (ETFC) Historical Stock Data

Historical Data

In the past 30 trading days, ETFC is down -0.31% a day on average. There have been 15 days where E*TRADE Financial LLC closed green and 15 days where ETFC closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-02	49.26	49.26	↑$0.00 (0.00%)	49.26	49.26	0
2020-10-01	50.76	49.26	↓$1.50 (-2.96%)	48.91	51.18	20.71M
2020-09-30	49.24	50.05	↑$0.81 (1.65%)	48.98	50.70	2.85M
2020-09-29	49.83	48.93	↓$0.90 (-1.81%)	48.88	49.96	1.64M
2020-09-28	49.60	50.10	↑$0.50 (1.01%)	49.59	50.83	1.39M
2020-09-25	47.66	48.63	↑$0.97 (2.04%)	47.48	48.93	1.87M
2020-09-24	48.04	48.21	↑$0.17 (0.35%)	47.44	49.03	1.81M
2020-09-23	49.52	48.02	↓$1.50 (-3.03%)	48.00	49.90	1.15M
2020-09-22	49.92	49.30	↓$0.62 (-1.24%)	48.60	50.30	1.66M
2020-09-21	50.53	50.02	↓$0.51 (-1.01%)	49.18	50.86	3.69M
2020-09-18	52.15	51.95	↓$0.20 (-0.38%)	51.80	52.77	2.54M
2020-09-17	52.02	52.04	↑$0.02 (0.04%)	51.78	52.74	1.55M
2020-09-16	52.43	53.01	↑$0.58 (1.11%)	52.07	53.78	1.86M
2020-09-15	52.96	52.18	↓$0.78 (-1.47%)	52.07	53.10	1.31M
2020-09-14	52.52	53.00	↑$0.48 (0.91%)	52.20	53.34	2.11M
2020-09-11	52.18	52.24	↑$0.06 (0.11%)	51.90	52.83	1.52M
2020-09-10	53.34	52.14	↓$1.20 (-2.25%)	51.96	53.47	1.76M
2020-09-09	52.44	52.94	↑$0.50 (0.95%)	52.19	53.42	1.79M
2020-09-08	53.83	51.89	↓$1.94 (-3.60%)	51.85	54.05	3.77M
2020-09-04	55.58	54.53	↓$1.05 (-1.89%)	53.53	55.68	2.86M
2020-09-03	55.57	54.60	↓$0.97 (-1.75%)	54.02	56.26	2.60M
2020-09-02	54.59	55.09	↑$0.50 (0.92%)	54.29	55.32	1.14M
2020-09-01	53.67	54.40	↑$0.73 (1.36%)	53.53	54.64	1.45M
2020-08-31	54.66	54.10	↓$0.56 (-1.02%)	54.08	54.80	2.21M
2020-08-28	54.82	54.65	↓$0.17 (-0.31%)	54.37	54.97	3.33M
2020-08-27	53.79	54.51	↑$0.72 (1.34%)	53.64	54.81	2.09M
2020-08-26	53.94	53.66	↓$0.28 (-0.52%)	53.52	54.03	1.04M
2020-08-25	54.53	53.97	↓$0.56 (-1.03%)	53.78	54.85	1.05M
2020-08-24	53.04	54.31	↑$1.27 (2.39%)	53.04	54.46	2.26M
2020-08-21	52.52	52.98	↑$0.46 (0.88%)	52.41	53.34	2.22M