ETD: Ethan Allen Interiors Inc.

As of Friday, April 10th, 2026

$ 22.39

+0.19 +0.86%

Open: 22.33
High: 22.48
Low: 22.07
Volume: 283,407
Previous Close on Thursday, April 9th, 2026

$ 22.20

+0.33 +1.51%

Open: 21.74
High: 22.23
Low: 21.39
Volume: 322,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 22.33 22.48 22.07 22.39 283,407 +0.19 +0.86
2026-04-09 21.74 22.23 21.39 22.20 322,206 +0.33 +1.51
2026-04-08 21.90 22.33 21.71 21.87 730,007 +0.64 +3.01
2026-04-07 21.80 21.96 21.20 21.23 499,017 -0.65 -2.97
2026-04-06 22.16 22.20 21.83 21.88 431,388 -0.38 -1.71
2026-04-02 22.06 22.48 21.86 22.26 331,895 -0.06 -0.27
2026-04-01 22.04 22.71 21.90 22.32 527,232 +0.06 +0.27
2026-03-31 22.42 22.57 21.96 22.26 252,731 +0.17 +0.77
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 22.48
On 2026-04-10		 21.20
On 2026-04-07		 0.13 0.58 22.20
On 2026-04-06		 21.20
On 2026-04-07		 -4.50 21.91
10D 22.71
On 2026-04-01		 21.20
On 2026-04-07		 0.07 0.31 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -6.65 22.07
20D 22.80
On 2026-03-23		 21.20
On 2026-04-07		 0.37 1.68 22.80
On 2026-03-23		 21.20
On 2026-04-07		 -7.02 22.17
WTD 22.48
On 2026-04-10		 21.20
On 2026-04-07		 0.13 0.58 22.20
On 2026-04-06		 21.20
On 2026-04-07		 -4.50 21.91
MTD 22.71
On 2026-04-01		 21.20
On 2026-04-07		 0.13 0.58 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -6.65 22.02
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GDEN

Golden Entertainment Inc.

27.95 +0.04 +0.14 154,221
MIDD

The Middleby Corporation

143.03 -2.36 -1.62 411,623
CNS

Cohen & Steers Inc.

63.16 -0.88 -1.37 501,382
WBD

Warner Bros. Discovery Inc.

27.44 -0.09 -0.33 15,933,532
ETD

Ethan Allen Interiors Inc.

22.39 +0.19 +0.86 283,407