ETD: Ethan Allen Interiors Inc.

As of Thursday, October 30th, 2025

$ 24.51

-2.68 -9.86%

Open: 25.40
High: 26.28
Low: 24.42
Volume: 884,600
Previous Close on Wednesday, October 29th, 2025

$ 27.19

-1.00 -3.55%

Open: 27.97
High: 27.98
Low: 26.98
Volume: 258,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 25.40 26.28 24.42 24.51 884,600 -2.68 -9.86
2025-10-29 27.97 27.98 26.98 27.19 258,845 -1.00 -3.55
2025-10-28 27.49 28.21 27.49 28.19 208,061 +0.49 +1.77
2025-10-27 27.65 27.82 27.39 27.70 165,271 +0.12 +0.44
2025-10-24 27.81 27.85 27.53 27.58 129,089 +0.02 +0.07
2025-10-23 27.71 27.71 27.30 27.56 141,780 +0.08 +0.29
2025-10-22 27.57 27.70 27.29 27.48 153,332 -0.07 -0.25
2025-10-21 27.32 27.68 27.32 27.55 161,277 +0.19 +0.69
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 28.21
On 2025-10-28		 24.42
On 2025-10-30		 -3.05 -11.07 28.21
On 2025-10-28		 24.42
On 2025-10-30		 -13.43 27.03
10D 28.21
On 2025-10-28		 24.42
On 2025-10-30		 -2.84 -10.38 28.21
On 2025-10-28		 24.42
On 2025-10-30		 -13.43 27.25
20D 29.30
On 2025-10-03		 24.42
On 2025-10-30		 -4.30 -14.93 29.30
On 2025-10-03		 24.42
On 2025-10-30		 -16.66 27.54
WTD 28.21
On 2025-10-28		 24.42
On 2025-10-30		 -3.07 -11.13 28.21
On 2025-10-28		 24.42
On 2025-10-30		 -13.43 26.90
MTD 29.41
On 2025-10-01		 24.42
On 2025-10-30		 -4.95 -16.80 29.41
On 2025-10-01		 24.42
On 2025-10-30		 -16.97 27.64
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

71.69 -1.26 -1.73 44,945
REGN

Regeneron Pharmaceuticals Inc.

654.04 +1.13 +0.17 1,117,965
RIOT

Riot Blockchain Inc.

21.09 -1.08 -4.87 19,938,320
SLYG

SPDR S&P 600 Small Cap Growth ETF

92.97 -1.09 -1.16 182,205
ETD

Ethan Allen Interiors Inc.

24.51 -2.68 -9.86 884,600