ETD: Ethan Allen Interiors Inc.

As of Thursday, September 3rd, 2026

$ 21.87

-2.84 -11.49%

Open: 21.82
High: 22.26
Low: 21.23
Volume: 1,236,489
Previous Close on Wednesday, September 2nd, 2026

$ 24.71

+0.76 +3.17%

Open: 24.32
High: 25.13
Low: 24.32
Volume: 1,515,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 21.82 22.26 21.23 21.87 1,236,383 -2.84 -11.49
2026-09-02 24.32 25.13 24.32 24.71 1,515,562 +0.76 +3.17
2026-09-01 23.60 24.11 23.50 23.95 954,097 +0.30 +1.27
2026-08-31 23.50 23.70 23.26 23.65 78,625 +0.18 +0.77
2026-08-28 23.53 23.76 23.32 23.47 723,851 +0.06 +0.26
2026-08-27 23.36 23.62 23.26 23.41 651,687 -0.19 -0.81
2026-08-26 23.85 23.85 23.42 23.60 563,404 -0.16 -0.67
2026-08-25 23.38 23.85 23.10 23.76 531,953 +0.48 +2.06
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 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -1.54 -6.58 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -15.54 23.53
10D 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -1.06 -4.62 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -15.54 23.51
20D 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -1.64 -6.98 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -15.54 23.25
WTD 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -1.60 -6.82 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -15.54 23.55
MTD 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -1.78 -7.53 25.13
On 2026-09-02		 21.23
On 2026-09-03		 -15.54 23.51
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
FPE

First Trust Preferred Securities and Income ETF

17.64 +0.02 +0.11 977,745
SMG

The Scotts Miracle-Gro Company

59.29 -0.68 -1.13 839,996
PODD

Insulet Corporation

150.58 +2.44 +1.65 1,144,452
MARA

MARA Holdings Inc.

11.60 +1.13 +10.79 68,723,351
ETD

Ethan Allen Interiors Inc.

21.87 -2.84 -11.49 1,236,489