ETD: Ethan Allen Interiors Inc.

As of Friday, July 25th, 2025

$ 29.86

+0.26 +0.88%

Open: 29.96
High: 29.96
Low: 29.40
Volume: 148,825
Previous Close on Thursday, July 24th, 2025

$ 29.60

-0.43 -1.43%

Open: 30.03
High: 30.10
Low: 29.53
Volume: 185,821
Loading...

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
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
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
 
Recent
Ticker Last Chg %Chg Volume
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
HXL

Hexcel Corporation

61.11 -1.25 -2.00 2,636,817
ETD

Ethan Allen Interiors Inc.

29.86 +0.26 +0.88 148,825