ETD: Ethan Allen Interiors Inc.

As of Friday, September 12th, 2025

$ 29.17

-0.41 -1.39%

Open: 29.33
High: 29.44
Low: 29.07
Volume: 264,328
Previous Close on Thursday, September 11th, 2025

$ 29.58

+0.28 +0.96%

Open: 29.51
High: 29.71
Low: 29.30
Volume: 289,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 29.33 29.44 29.07 29.17 264,328 -0.41 -1.39
2025-09-11 29.51 29.71 29.30 29.58 289,577 +0.28 +0.96
2025-09-10 29.35 29.42 29.11 29.30 250,553 -0.05 -0.17
2025-09-09 29.63 29.78 29.20 29.35 200,655 -0.52 -1.74
2025-09-08 30.35 30.35 29.80 29.87 233,401 -0.47 -1.55
2025-09-05 30.44 30.80 30.13 30.34 253,889 +0.10 +0.33
2025-09-04 29.22 30.27 29.10 30.24 327,598 +1.29 +4.46
2025-09-03 29.03 29.31 28.74 28.95 287,794 -0.21 -0.72
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 30.35
On 2025-09-08		 29.07
On 2025-09-12		 -1.17 -3.86 30.35
On 2025-09-08		 29.07
On 2025-09-12		 -4.22 29.45
10D 30.80
On 2025-09-05		 28.74
On 2025-09-03		 -0.38 -1.29 30.80
On 2025-09-05		 29.07
On 2025-09-12		 -5.62 29.55
20D 31.41
On 2025-08-25		 28.67
On 2025-08-21		 -0.58 -1.95 31.41
On 2025-08-25		 28.74
On 2025-09-03		 -8.50 29.63
WTD 30.35
On 2025-09-08		 29.07
On 2025-09-12		 -1.17 -3.86 30.35
On 2025-09-08		 29.07
On 2025-09-12		 -4.22 29.45
MTD 30.80
On 2025-09-05		 28.74
On 2025-09-03		 -0.34 -1.15 30.80
On 2025-09-05		 29.07
On 2025-09-12		 -5.62 29.55
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MCO

Moody's Corporation

512.31 -6.39 -1.23 478,026
DELL

Dell Technologies Inc.

125.04 -0.33 -0.26 4,351,118
USMV

iShares Edge MSCI Min Vol USA ETF

94.14 -0.77 -0.81 1,859,048
BANF

BancFirst Corp.

133.54 -1.01 -0.75 116,097
ETD

Ethan Allen Interiors Inc.

29.17 -0.41 -1.39 264,328