ETD: Ethan Allen Interiors Inc.

As of Wednesday, October 14th, 2026

$ 20.06

-0.37 -1.81%

Open: 20.26
High: 20.32
Low: 19.90
Volume: 430,405
Previous Close on Tuesday, October 13th, 2026

$ 20.43

+0.11 +0.54%

Open: 20.45
High: 20.73
Low: 20.40
Volume: 446,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 20.26 20.32 19.90 20.06 430,405 -0.37 -1.81
2026-10-13 20.45 20.73 20.40 20.43 446,215 +0.11 +0.54
2026-10-12 20.29 20.65 20.18 20.32 380,693 -0.02 -0.10
2026-10-09 20.81 20.85 20.31 20.34 430,126 -0.52 -2.49
2026-10-08 20.55 20.97 20.47 20.86 541,099 +0.10 +0.48
2026-10-07 20.98 21.11 20.74 20.76 430,854 -0.31 -1.47
2026-10-06 21.18 21.30 20.99 21.07 485,843 -0.01 -0.05
2026-10-05 20.91 21.16 20.65 21.08 508,548 +0.02 +0.09
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 20.97
On 2026-10-08		 19.90
On 2026-10-14		 -0.70 -3.37 20.97
On 2026-10-08		 19.90
On 2026-10-14		 -5.13 20.40
10D 21.57
On 2026-10-02		 19.90
On 2026-10-14		 -0.85 -4.07 21.57
On 2026-10-02		 19.90
On 2026-10-14		 -7.76 20.71
20D 22.08
On 2026-09-17		 19.90
On 2026-10-14		 -1.56 -7.22 22.08
On 2026-09-17		 19.90
On 2026-10-14		 -9.90 20.94
WTD 20.73
On 2026-10-13		 19.90
On 2026-10-14		 -0.28 -1.38 20.73
On 2026-10-13		 19.90
On 2026-10-14		 -4.03 20.27
MTD 21.57
On 2026-10-02		 19.90
On 2026-10-14		 -0.85 -4.07 21.57
On 2026-10-02		 19.90
On 2026-10-14		 -7.76 20.71
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
MARA

MARA Holdings Inc.

8.23 -0.88 -9.66 38,401,266
ETD

Ethan Allen Interiors Inc.

20.06 -0.37 -1.81 430,405