ETSY: Etsy Inc.
$ 83.15 |
|
-2.43 -2.84% |
|
| Open: | 84.95 |
| High: | 84.95 |
| Low: | 82.75 |
| Volume: | 2,485,960 |
$ 85.58
-0.89 -1.03%
| Open: | 86.24 |
| High: | 87.26 |
| Low: | 84.70 |
| Volume: | 1,875,529 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-30 | 84.95 | 84.95 | 82.75 | 83.15 | 2,485,960 | -2.43 | -2.84 |
| 2026-07-29 | 86.24 | 87.26 | 84.70 | 85.58 | 1,875,529 | -0.89 | -1.03 |
| 2026-07-28 | 84.38 | 86.96 | 84.01 | 86.47 | 2,552,882 | +2.63 | +3.14 |
| 2026-07-27 | 81.44 | 84.01 | 81.11 | 83.84 | 3,162,197 | +3.22 | +3.99 |
| 2026-07-24 | 80.53 | 81.76 | 80.09 | 80.62 | 1,729,553 | -0.29 | -0.36 |
| 2026-07-23 | 80.00 | 81.16 | 77.87 | 80.91 | 2,363,476 | +0.43 | +0.53 |
| 2026-07-22 | 82.33 | 82.82 | 79.97 | 80.48 | 2,317,095 | -1.21 | -1.48 |
| 2026-07-21 | 84.30 | 84.99 | 81.00 | 81.69 | 2,515,950 | -2.34 | -2.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 87.26 On 2026-07-29 |
80.09 On 2026-07-24 |
2.24 | 2.77 | 87.26 On 2026-07-29 |
82.75 On 2026-07-30 |
-5.17 | 83.93 |
| 10D | 87.26 On 2026-07-29 |
77.87 On 2026-07-23 |
-0.33 | -0.40 | 86.50 On 2026-07-20 |
77.87 On 2026-07-23 |
-9.98 | 83.09 |
| 20D | 87.26 On 2026-07-29 |
73.36 On 2026-07-02 |
10.32 | 14.17 | 87.14 On 2026-07-15 |
77.87 On 2026-07-23 |
-10.64 | 81.46 |
| WTD | 87.26 On 2026-07-29 |
81.11 On 2026-07-27 |
2.53 | 3.14 | 87.26 On 2026-07-29 |
82.75 On 2026-07-30 |
-5.17 | 84.76 |
| MTD | 87.26 On 2026-07-29 |
72.78 On 2026-07-01 |
7.82 | 10.38 | 87.14 On 2026-07-15 |
77.87 On 2026-07-23 |
-10.64 | 81.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,208.06 | +613.92 | +1.19 | 644,806,615 |
|
DJTA
Dow Jones Transportation Average |
21,089.23 | -372.63 | -1.74 | 71,765,768 |
|
SPX
S&P 500 Index |
7,437.63 | +121.42 | +1.66 | |
|
OEX
S&P 100 Index |
3,656.92 | +69.40 | +1.93 | |
|
NDX
NASDAQ 100 Index |
28,106.35 | +914.04 | +3.36 | |
|
NYA
NYSE Composite Index |
24,138.29 | +193.06 | +0.81 | |
|
XAX
NYSE AMEX Composite Index |
8,438.28 | +54.33 | +0.65 | |
|
RUI
RUSSELL 1000 Index |
4,051.49 | +64.66 | +1.62 | |
|
RUT
Russell 2000 Index |
2,946.10 | +39.79 | +1.37 | |
|
RUA
Russell 3000 Index |
4,232.18 | +67.11 | +1.61 | |
|
VIX
CBOE Volatility Index |
17.09 | -3.41 | -16.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.12 | -0.94 | -3.91 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.61 | -1.40 | -6.08 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.50 | -1.91 | -8.92 |