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.

DateOpenCloseChangeLowHighVolume
2020-10-0249.2649.26↑$0.00 (0.00%)49.2649.260
2020-10-0150.7649.26↓$1.50 (-2.96%)48.9151.1820.71M
2020-09-3049.2450.05↑$0.81 (1.65%)48.9850.702.85M
2020-09-2949.8348.93↓$0.90 (-1.81%)48.8849.961.64M
2020-09-2849.6050.10↑$0.50 (1.01%)49.5950.831.39M
2020-09-2547.6648.63↑$0.97 (2.04%)47.4848.931.87M
2020-09-2448.0448.21↑$0.17 (0.35%)47.4449.031.81M
2020-09-2349.5248.02↓$1.50 (-3.03%)48.0049.901.15M
2020-09-2249.9249.30↓$0.62 (-1.24%)48.6050.301.66M
2020-09-2150.5350.02↓$0.51 (-1.01%)49.1850.863.69M
2020-09-1852.1551.95↓$0.20 (-0.38%)51.8052.772.54M
2020-09-1752.0252.04↑$0.02 (0.04%)51.7852.741.55M
2020-09-1652.4353.01↑$0.58 (1.11%)52.0753.781.86M
2020-09-1552.9652.18↓$0.78 (-1.47%)52.0753.101.31M
2020-09-1452.5253.00↑$0.48 (0.91%)52.2053.342.11M
2020-09-1152.1852.24↑$0.06 (0.11%)51.9052.831.52M
2020-09-1053.3452.14↓$1.20 (-2.25%)51.9653.471.76M
2020-09-0952.4452.94↑$0.50 (0.95%)52.1953.421.79M
2020-09-0853.8351.89↓$1.94 (-3.60%)51.8554.053.77M
2020-09-0455.5854.53↓$1.05 (-1.89%)53.5355.682.86M
2020-09-0355.5754.60↓$0.97 (-1.75%)54.0256.262.60M
2020-09-0254.5955.09↑$0.50 (0.92%)54.2955.321.14M
2020-09-0153.6754.40↑$0.73 (1.36%)53.5354.641.45M
2020-08-3154.6654.10↓$0.56 (-1.02%)54.0854.802.21M
2020-08-2854.8254.65↓$0.17 (-0.31%)54.3754.973.33M
2020-08-2753.7954.51↑$0.72 (1.34%)53.6454.812.09M
2020-08-2653.9453.66↓$0.28 (-0.52%)53.5254.031.04M
2020-08-2554.5353.97↓$0.56 (-1.03%)53.7854.851.05M
2020-08-2453.0454.31↑$1.27 (2.39%)53.0454.462.26M
2020-08-2152.5252.98↑$0.46 (0.88%)52.4153.342.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$ETFC This is how I feel everyday holding this gem.

0 Like Report
BretJohns

$ETFC I warned you all fairly you morons.

0 Like Report
AppleBigTech

$ETFC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
millimaker

$ETFC If options never existed
what do you think this stock would be trading at?

0 Like Report