ETD: Ethan Allen Interiors Inc.
| $ 24.51 | |
| -2.68 -9.86% | |
| Open: | 25.40 | 
| High: | 26.28 | 
| Low: | 24.42 | 
| Volume: | 884,600 | 
$ 27.19
-1.00 -3.55%
| Open: | 27.97 | 
| High: | 27.98 | 
| Low: | 26.98 | 
| Volume: | 258,845 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 25.40 | 26.28 | 24.42 | 24.51 | 884,600 | -2.68 | -9.86 | 
| 2025-10-29 | 27.97 | 27.98 | 26.98 | 27.19 | 258,845 | -1.00 | -3.55 | 
| 2025-10-28 | 27.49 | 28.21 | 27.49 | 28.19 | 208,061 | +0.49 | +1.77 | 
| 2025-10-27 | 27.65 | 27.82 | 27.39 | 27.70 | 165,271 | +0.12 | +0.44 | 
| 2025-10-24 | 27.81 | 27.85 | 27.53 | 27.58 | 129,089 | +0.02 | +0.07 | 
| 2025-10-23 | 27.71 | 27.71 | 27.30 | 27.56 | 141,780 | +0.08 | +0.29 | 
| 2025-10-22 | 27.57 | 27.70 | 27.29 | 27.48 | 153,332 | -0.07 | -0.25 | 
| 2025-10-21 | 27.32 | 27.68 | 27.32 | 27.55 | 161,277 | +0.19 | +0.69 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 28.21 On 2025-10-28 | 24.42 On 2025-10-30 | -3.05 | -11.07 | 28.21 On 2025-10-28 | 24.42 On 2025-10-30 | -13.43 | 27.03 | 
| 10D | 28.21 On 2025-10-28 | 24.42 On 2025-10-30 | -2.84 | -10.38 | 28.21 On 2025-10-28 | 24.42 On 2025-10-30 | -13.43 | 27.25 | 
| 20D | 29.30 On 2025-10-03 | 24.42 On 2025-10-30 | -4.30 | -14.93 | 29.30 On 2025-10-03 | 24.42 On 2025-10-30 | -16.66 | 27.54 | 
| WTD | 28.21 On 2025-10-28 | 24.42 On 2025-10-30 | -3.07 | -11.13 | 28.21 On 2025-10-28 | 24.42 On 2025-10-30 | -13.43 | 26.90 | 
| MTD | 29.41 On 2025-10-01 | 24.42 On 2025-10-30 | -4.95 | -16.80 | 29.41 On 2025-10-01 | 24.42 On 2025-10-30 | -16.97 | 27.64 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| MOO VanEck Vectors Agribusiness ETF | 71.69 | -1.26 | -1.73 | 44,945 | 
| REGN Regeneron Pharmaceuticals Inc. | 654.04 | +1.13 | +0.17 | 1,117,965 | 
| RIOT Riot Blockchain Inc. | 21.09 | -1.08 | -4.87 | 19,938,320 | 
| SLYG SPDR S&P 600 Small Cap Growth ETF | 92.97 | -1.09 | -1.16 | 182,205 | 
| ETD Ethan Allen Interiors Inc. | 24.51 | -2.68 | -9.86 | 884,600 |