ETD: Ethan Allen Interiors Inc.
$ 29.86 |
|
+0.26 +0.88% |
|
| Open: | 29.96 |
| High: | 29.96 |
| Low: | 29.40 |
| Volume: | 148,825 |
$ 29.60
-0.43 -1.43%
| Open: | 30.03 |
| High: | 30.10 |
| Low: | 29.53 |
| Volume: | 185,821 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 29.96 | 29.96 | 29.40 | 29.86 | 148,825 | +0.26 | +0.88 |
| 2025-07-24 | 30.03 | 30.10 | 29.53 | 29.60 | 185,821 | -0.43 | -1.43 |
| 2025-07-23 | 30.15 | 30.33 | 30.00 | 30.03 | 210,300 | +0.18 | +0.60 |
| 2025-07-22 | 29.26 | 30.10 | 29.26 | 29.85 | 201,051 | +0.76 | +2.61 |
| 2025-07-21 | 29.12 | 29.41 | 29.09 | 29.09 | 204,191 | +0.12 | +0.41 |
| 2025-07-18 | 29.37 | 29.39 | 28.86 | 28.97 | 184,950 | -0.21 | -0.72 |
| 2025-07-17 | 28.87 | 29.39 | 28.87 | 29.18 | 205,018 | +0.37 | +1.28 |
| 2025-07-16 | 28.70 | 28.88 | 28.31 | 28.81 | 185,203 | +0.29 | +1.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 30.33 On 2025-07-23 |
29.09 On 2025-07-21 |
0.89 | 3.07 | 30.33 On 2025-07-23 |
29.40 On 2025-07-25 |
-3.04 | 29.69 |
| 10D | 30.33 On 2025-07-23 |
28.31 On 2025-07-16 |
0.05 | 0.17 | 29.83 On 2025-07-14 |
28.31 On 2025-07-16 |
-5.10 | 29.36 |
| 20D | 30.93 On 2025-07-10 |
27.73 On 2025-06-27 |
1.92 | 6.87 | 30.93 On 2025-07-10 |
28.31 On 2025-07-16 |
-8.46 | 29.41 |
| WTD | 30.33 On 2025-07-23 |
29.09 On 2025-07-21 |
0.89 | 3.07 | 30.33 On 2025-07-23 |
29.40 On 2025-07-25 |
-3.04 | 29.69 |
| MTD | 30.93 On 2025-07-10 |
27.85 On 2025-07-01 |
2.01 | 7.22 | 30.93 On 2025-07-10 |
28.31 On 2025-07-16 |
-8.46 | 29.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
|
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
|
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
|
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
|
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
|
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
|
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
|
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
|
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
|
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |