ETD: Ethan Allen Interiors Inc.

As of Tuesday, December 30th, 2025

$ 22.78

-0.21 -0.91%

Open: 22.86
High: 22.99
Low: 22.73
Volume: 218,929
Previous Close on Monday, December 29th, 2025

$ 22.99

-0.28 -1.20%

Open: 23.27
High: 23.38
Low: 22.89
Volume: 209,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 22.86 22.99 22.73 22.78 218,929 -0.21 -0.91
2025-12-29 23.27 23.38 22.89 22.99 209,812 -0.28 -1.20
2025-12-26 23.10 23.30 23.03 23.27 230,559 +0.04 +0.17
2025-12-24 23.01 23.25 22.97 23.23 93,559 +0.21 +0.91
2025-12-23 23.19 23.21 22.92 23.02 429,183 -0.29 -1.24
2025-12-22 23.46 23.63 23.19 23.31 283,304 -0.28 -1.19
2025-12-19 23.82 23.99 23.45 23.59 537,562 -0.46 -1.91
2025-12-18 24.24 24.46 23.93 24.05 288,925 +0.07 +0.29
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 23.38
On 2025-12-29		 22.73
On 2025-12-30		 -0.53 -2.27 23.38
On 2025-12-29		 22.73
On 2025-12-30		 -2.78 23.06
10D 25.02
On 2025-12-16		 22.73
On 2025-12-30		 -2.13 -8.55 25.02
On 2025-12-16		 22.73
On 2025-12-30		 -9.16 23.43
20D 25.26
On 2025-12-12		 22.73
On 2025-12-30		 -1.22 -5.08 25.26
On 2025-12-12		 22.73
On 2025-12-30		 -10.02 23.91
WTD 23.38
On 2025-12-29		 22.73
On 2025-12-30		 -0.49 -2.11 23.38
On 2025-12-29		 22.73
On 2025-12-30		 -2.78 22.89
MTD 25.26
On 2025-12-12		 22.73
On 2025-12-30		 -1.22 -5.08 25.26
On 2025-12-12		 22.73
On 2025-12-30		 -10.02 23.91
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

47.91 -0.12 -0.25 274,998
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

46.32 -0.25 -0.53 94,274
GIS

General Mills, Inc.

46.67 -0.25 -0.53 5,186,018
VRSN

VeriSign Inc.

245.92 +0.77 +0.31 365,053
ETD

Ethan Allen Interiors Inc.

22.78 -0.21 -0.91 218,929