ETD: Ethan Allen Interiors Inc.

As of Monday, July 14th, 2025

$ 29.81

-- 0 0%

Open: 29.81
High: 29.81
Low: 29.81
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 29.81

-0.51 -1.68%

Open: 30.02
High: 30.23
Low: 29.72
Volume: 227,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 30.02 30.23 29.72 29.81 227,462 -0.51 -1.68
2025-07-10 30.09 30.93 30.03 30.32 253,887 +0.23 +0.76
2025-07-09 29.50 30.16 29.32 30.09 191,979 +0.60 +2.03
2025-07-08 29.63 29.84 29.27 29.49 180,161 +0.04 +0.14
2025-07-07 29.83 30.10 29.38 29.45 212,136 -0.68 -2.26
2025-07-03 30.24 30.25 29.96 30.13 99,829 -0.11 -0.36
2025-07-02 29.42 30.24 29.21 30.24 213,576 +0.89 +3.03
2025-07-01 27.97 29.92 27.85 29.35 332,024 +1.50 +5.39
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.00 +3.58 +1.40 1,819,561
KO

The Coca-Cola Company

69.56 -0.32 -0.45 3,078,743
PFE

Pfizer Inc.

25.50 -0.16 -0.60 7,444,665
VZ

Verizon Communications Inc.

41.67 +0.05 +0.11 5,053,729
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,350.13 -21.38 -0.05 142,686,244
DJTA

Dow Jones Transportation Average

16,046.00 -162.86 -1.00 35,307,575
SPX

S&P 500 Index

6,259.00 -0.75 -0.01
OEX

S&P 100 Index

3,074.42 +0.61 +0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,834.13 +53.54 +0.24
NYA

NYSE Composite Index

20,531.56 -16.11 -0.08
XAX

NYSE AMEX Composite Index

5,984.81 +20.46 +0.34
RUI

RUSSELL 1000 Index

3,425.99 +1.35 +0.04
RUT

Russell 2000 Index

2,239.35 +4.52 +0.20
RUA

Russell 3000 Index

3,561.00 +1.65 +0.05
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.34 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 +0.18 +0.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.80 +0.43 +2.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,458.13 +31.79 +0.30
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

29.81 0.00 0.00