ETD: Ethan Allen Interiors Inc.

As of Friday, June 12th, 2026

$ 21.58

-0.55 -2.49%

Open: 22.09
High: 22.13
Low: 21.45
Volume: 544,115
Previous Close on Thursday, June 11th, 2026

$ 22.13

+0.78 +3.65%

Open: 21.32
High: 22.16
Low: 21.26
Volume: 5,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 22.09 22.13 21.45 21.58 544,115 -0.55 -2.49
2026-06-11 21.32 22.16 21.26 22.13 5,051 +0.78 +3.65
2026-06-10 21.68 21.72 21.24 21.35 453,115 -0.22 -1.02
2026-06-09 20.86 21.62 20.79 21.57 655,196 +0.88 +4.25
2026-06-08 20.57 20.92 20.32 20.69 56,966 +0.02 +0.10
2026-06-05 20.77 20.90 20.53 20.67 55,971 -0.12 -0.58
2026-06-04 20.93 21.00 20.59 20.79 430,354 +0.24 +1.17
2026-06-03 20.34 20.56 20.26 20.55 428,922 +0.11 +0.54
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 22.16
On 2026-06-11		 20.32
On 2026-06-08		 0.91 4.40 22.16
On 2026-06-11		 21.45
On 2026-06-12		 -3.20 21.46
10D 22.16
On 2026-06-11		 20.26
On 2026-06-03		 0.96 4.66 22.16
On 2026-06-11		 21.45
On 2026-06-12		 -3.20 21.04
20D 22.16
On 2026-06-11		 18.78
On 2026-05-15		 2.60 13.70 21.25
On 2026-05-29		 20.26
On 2026-06-03		 -4.66 20.45
WTD 22.16
On 2026-06-11		 20.32
On 2026-06-08		 0.91 4.40 22.16
On 2026-06-11		 21.45
On 2026-06-12		 -3.20 21.46
MTD 22.16
On 2026-06-11		 20.26
On 2026-06-03		 0.96 4.66 22.16
On 2026-06-11		 21.45
On 2026-06-12		 -3.20 21.04
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

21.58 -0.55 -2.49 544,115