ETD: Ethan Allen Interiors Inc.

As of Thursday, July 2nd, 2026

$ 21.69

-0.18 -0.82%

Open: 22.02
High: 22.08
Low: 21.49
Volume: 460,499
Previous Close on Wednesday, July 1st, 2026

$ 21.87

-0.47 -2.10%

Open: 22.41
High: 22.45
Low: 21.87
Volume: 712,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 22.02 22.08 21.49 21.69 460,499 -0.18 -0.82
2026-07-01 22.41 22.45 21.87 21.87 712,656 -0.47 -2.10
2026-06-30 21.88 22.40 21.76 22.34 452,785 +0.23 +1.04
2026-06-29 22.20 22.31 21.82 22.11 464,464 -0.42 -1.86
2026-06-26 22.00 22.66 21.80 22.53 1,106,234 +0.55 +2.50
2026-06-25 22.59 22.95 21.98 21.98 489,085 -0.70 -3.09
2026-06-24 22.10 23.14 21.95 22.68 784,739 +1.02 +4.71
2026-06-23 21.40 21.77 21.32 21.66 56,274 +0.33 +1.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.66
On 2026-06-26		 21.49
On 2026-07-02		 -0.29 -1.32 22.66
On 2026-06-26		 21.49
On 2026-07-02		 -5.16 22.11
10D 23.14
On 2026-06-24		 20.85
On 2026-06-22		 0.62 2.94 23.14
On 2026-06-24		 21.49
On 2026-07-02		 -7.13 21.94
20D 23.14
On 2026-06-24		 20.32
On 2026-06-08		 1.14 5.55 23.14
On 2026-06-24		 21.49
On 2026-07-02		 -7.13 21.59
WTD 22.45
On 2026-07-01		 21.49
On 2026-07-02		 -0.84 -3.73 22.45
On 2026-07-01		 21.49
On 2026-07-02		 -4.28 22.00
MTD 22.45
On 2026-07-01		 21.49
On 2026-07-02		 -0.65 -2.91 22.45
On 2026-07-01		 21.49
On 2026-07-02		 -4.28 21.78
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
XLC

Communication Services Select Sector SPDR Fund

109.60 -0.14 -0.13 8,387,973
ETD

Ethan Allen Interiors Inc.

21.69 -0.18 -0.82 460,499