ETD: Ethan Allen Interiors Inc.

As of Tuesday, November 3rd, 2026

$ 20.26

-0.85 -4.03%

Open: 21.00
High: 21.10
Low: 20.21
Volume: 392,851
Previous Close on Monday, November 2nd, 2026

$ 21.11

+0.75 +3.68%

Open: 20.46
High: 21.16
Low: 20.46
Volume: 528,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 21.00 21.10 20.21 20.26 392,851 -0.85 -4.03
2026-11-02 20.46 21.16 20.46 21.11 528,097 +0.75 +3.68
2026-10-30 20.48 20.58 20.22 20.36 390,705 +0.18 +0.89
2026-10-29 19.71 20.19 19.54 20.18 598,713 +0.78 +4.02
2026-10-28 19.89 19.97 19.22 19.40 563,123 -0.52 -2.61
2026-10-27 20.10 20.15 19.79 19.92 426,373 -0.16 -0.80
2026-10-26 20.49 20.55 19.96 20.08 300,182 -0.37 -1.81
2026-10-23 20.52 20.63 20.14 20.45 368,329 -0.34 -1.64
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 21.16
On 2026-11-02		 19.22
On 2026-10-28		 0.34 1.71 21.16
On 2026-11-02		 20.21
On 2026-11-03		 -4.49 20.26
10D 21.16
On 2026-11-02		 19.22
On 2026-10-28		 0.10 0.50 20.81
On 2026-10-22		 19.22
On 2026-10-28		 -7.64 20.23
20D 21.16
On 2026-11-02		 19.22
On 2026-10-28		 -0.81 -3.84 21.11
On 2026-10-07		 19.22
On 2026-10-28		 -8.95 20.27
WTD 21.16
On 2026-11-02		 20.21
On 2026-11-03		 -0.10 -0.49 21.16
On 2026-11-02		 20.21
On 2026-11-03		 -4.49 20.69
MTD 21.16
On 2026-11-02		 20.21
On 2026-11-03		 -0.10 -0.49 21.16
On 2026-11-02		 20.21
On 2026-11-03		 -4.49 20.69
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

20.26 -0.85 -4.03 392,851