ETD: Ethan Allen Interiors Inc.

As of Tuesday, January 20th, 2026

$ 24.20

-0.46 -1.87%

Open: 24.37
High: 24.40
Low: 24.16
Volume: 25,839
Previous Close on Friday, January 16th, 2026

$ 24.66

-0.17 -0.68%

Open: 24.78
High: 24.84
Low: 24.48
Volume: 2,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 24.37 24.40 24.16 24.20 25,839 -0.46 -1.87
2026-01-16 24.78 24.84 24.48 24.66 2,406 -0.17 -0.68
2026-01-15 24.21 24.87 23.99 24.83 294,762 +0.67 +2.77
2026-01-14 24.49 24.69 24.01 24.16 318,159 -0.42 -1.71
2026-01-13 24.30 24.60 24.11 24.58 343,864 +0.43 +1.78
2026-01-12 24.07 24.22 23.67 24.15 191,493 -0.09 -0.37
2026-01-09 24.18 24.40 23.64 24.24 316,024 +0.27 +1.13
2026-01-08 22.90 24.15 22.88 23.97 493,419 +0.94 +4.08
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

46.40 +0.02 +0.04 422,821
NEU

NewMarket Corporation

635.69 -7.17 -1.12 144,268
WBD

Warner Bros. Discovery Inc.

28.24 -0.34 -1.19 29,760,209
GIS

General Mills, Inc.

44.45 -0.06 -0.13 9,033,027
ETD

Ethan Allen Interiors Inc.

24.20 -0.46 -1.87 25,839