ETD: Ethan Allen Interiors Inc.

As of Friday, August 22nd, 2025

$ 30.03

+1.22 +4.23%

Open: 28.89
High: 30.10
Low: 28.83
Volume: 284,129
Previous Close on Thursday, August 21st, 2025

$ 28.81

-0.29 -1.00%

Open: 29.10
High: 29.10
Low: 28.67
Volume: 235,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 28.89 30.10 28.83 30.03 284,129 +1.22 +4.23
2025-08-21 29.10 29.10 28.67 28.81 235,463 -0.29 -1.00
2025-08-20 29.89 30.06 29.10 29.10 239,660 -0.98 -3.26
2025-08-19 29.99 30.45 29.92 30.08 231,507 +0.29 +0.97
2025-08-18 29.90 30.10 29.72 29.79 199,802 -0.09 -0.30
2025-08-15 29.90 29.93 29.55 29.88 450,915 +0.13 +0.44
2025-08-14 29.85 29.99 29.64 29.75 215,206 -0.73 -2.40
2025-08-13 29.84 30.67 29.84 30.48 401,783 +0.07 +0.23
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 30.45
On 2025-08-19		 28.67
On 2025-08-21		 0.15 0.50 30.45
On 2025-08-19		 28.67
On 2025-08-21		 -5.86 29.56
10D 30.67
On 2025-08-13		 28.67
On 2025-08-21		 0.77 2.63 30.67
On 2025-08-13		 28.67
On 2025-08-21		 -6.54 29.78
20D 31.00
On 2025-07-31		 28.22
On 2025-08-01		 0.17 0.57 31.00
On 2025-07-31		 28.22
On 2025-08-01		 -8.96 29.56
WTD 30.45
On 2025-08-19		 28.67
On 2025-08-21		 0.15 0.50 30.45
On 2025-08-19		 28.67
On 2025-08-21		 -5.86 29.56
MTD 30.67
On 2025-08-13		 28.22
On 2025-08-01		 0.26 0.87 30.67
On 2025-08-13		 28.67
On 2025-08-21		 -6.54 29.58
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MCO

Moody's Corporation

516.01 +6.54 +1.28 637,901
DELL

Dell Technologies Inc.

130.84 +3.01 +2.35 3,758,242
USMV

iShares Edge MSCI Min Vol USA ETF

94.54 +0.21 +0.22 3,668,841
BANF

BancFirst Corp.

132.90 +7.40 +5.90 139,482
ETD

Ethan Allen Interiors Inc.

30.03 +1.22 +4.23 284,129