ETD: Ethan Allen Interiors Inc.

As of Wednesday, November 19th, 2025

$ 22.37

+0.40 +1.82%

Open: 22.00
High: 22.53
Low: 22.00
Volume: 312,541
Previous Close on Tuesday, November 18th, 2025

$ 21.97

+0.09 +0.41%

Open: 21.67
High: 22.22
Low: 21.67
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 22.00 22.53 22.00 22.37 312,541 +0.40 +1.82
2025-11-18 21.67 22.22 21.67 21.97 0 +0.09 +0.41
2025-11-17 22.58 22.75 21.76 21.88 344,380 -0.62 -2.76
2025-11-14 22.59 22.76 22.39 22.50 291,075 -0.18 -0.79
2025-11-13 22.83 23.12 22.64 22.68 303,625 -0.15 -0.66
2025-11-12 23.22 23.25 22.83 22.83 258,028 -0.68 -2.89
2025-11-11 23.59 23.76 23.41 23.51 336,926 +0.06 +0.26
2025-11-10 23.82 23.94 23.35 23.45 257,010 -0.22 -0.93
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 23.12
On 2025-11-13		 21.67
On 2025-11-18		 -0.46 -2.01 23.12
On 2025-11-13		 21.67
On 2025-11-18		 -6.27 22.28
10D 24.16
On 2025-11-06		 21.67
On 2025-11-18		 -1.76 -7.29 24.16
On 2025-11-06		 21.67
On 2025-11-18		 -10.31 22.85
20D 28.21
On 2025-10-28		 21.67
On 2025-11-18		 -5.11 -18.60 28.21
On 2025-10-28		 21.67
On 2025-11-18		 -23.18 24.36
WTD 22.75
On 2025-11-17		 21.67
On 2025-11-18		 -0.13 -0.58 22.75
On 2025-11-17		 21.67
On 2025-11-18		 -4.73 22.07
MTD 24.18
On 2025-11-03		 21.67
On 2025-11-18		 -1.80 -7.45 24.18
On 2025-11-03		 21.67
On 2025-11-18		 -10.38 23.11
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

70.20 -0.63 -0.89 50,763
REGN

Regeneron Pharmaceuticals Inc.

702.75 -22.59 -3.11 1,347,795
RIOT

Riot Blockchain Inc.

13.35 -0.59 -4.23 20,845,428
SLYG

SPDR S&P 600 Small Cap Growth ETF

89.79 +0.01 +0.01 114,186
ETD

Ethan Allen Interiors Inc.

22.37 +0.40 +1.82 312,541