ETD: Ethan Allen Interiors Inc.

As of Friday, March 20th, 2026

$ 21.90

-0.28 -1.26%

Open: 22.38
High: 22.38
Low: 21.89
Volume: 1,038,656
Previous Close on Thursday, March 19th, 2026

$ 22.18

-0.03 -0.14%

Open: 21.98
High: 22.45
Low: 21.88
Volume: 339,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 22.38 22.38 21.89 21.90 1,038,656 -0.28 -1.26
2026-03-19 21.98 22.45 21.88 22.18 339,683 -0.03 -0.14
2026-03-18 22.15 22.53 22.14 22.21 294,610 -0.13 -0.58
2026-03-17 22.38 22.46 22.16 22.34 254,644 +0.15 +0.68
2026-03-16 22.30 22.56 22.16 22.19 326,812 +0.04 +0.18
2026-03-13 22.26 22.46 21.82 22.15 431,776 +0.13 +0.59
2026-03-12 21.79 22.13 21.66 22.02 388,651 +0.09 +0.41
2026-03-11 22.07 22.21 21.68 21.93 244,299 -0.14 -0.63
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 22.56
On 2026-03-16		 21.88
On 2026-03-19		 -0.25 -1.13 22.56
On 2026-03-16		 21.88
On 2026-03-19		 -2.99 22.16
10D 22.56
On 2026-03-16		 21.45
On 2026-03-09		 -0.33 -1.48 22.43
On 2026-03-10		 21.66
On 2026-03-12		 -3.41 22.11
20D 23.56
On 2026-02-23		 21.45
On 2026-03-09		 -1.70 -7.20 23.56
On 2026-02-23		 21.45
On 2026-03-09		 -8.94 22.42
WTD 22.56
On 2026-03-16		 21.88
On 2026-03-19		 -0.25 -1.13 22.56
On 2026-03-16		 21.88
On 2026-03-19		 -2.99 22.16
MTD 22.82
On 2026-03-04		 21.45
On 2026-03-09		 -0.88 -3.86 22.82
On 2026-03-04		 21.45
On 2026-03-09		 -6.00 22.23
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

2.78 -0.10 -3.47 5,141,950
ETD

Ethan Allen Interiors Inc.

21.90 -0.28 -1.26 1,038,656