ETD: Ethan Allen Interiors Inc.

As of Tuesday, October 6th, 2026

$ 21.07

-0.01 -0.05%

Open: 21.18
High: 21.30
Low: 20.99
Volume: 485,845
Previous Close on Monday, October 5th, 2026

$ 21.08

+0.02 +0.09%

Open: 20.91
High: 21.16
Low: 20.65
Volume: 508,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 21.18 21.30 20.99 21.07 485,843 -0.01 -0.05
2026-10-05 20.91 21.16 20.65 21.08 508,548 +0.02 +0.09
2026-10-02 21.38 21.57 20.99 21.06 359,925 -0.10 -0.47
2026-10-01 20.84 21.17 20.52 21.16 580,011 +0.25 +1.20
2026-09-30 21.17 21.17 20.69 20.91 508,642 -0.10 -0.48
2026-09-29 21.28 21.37 21.01 21.01 35,817 -0.19 -0.90
2026-09-28 21.28 21.40 21.06 21.20 39,675 -0.09 -0.42
2026-09-25 21.09 21.39 20.90 21.29 363,192 +0.24 +1.14
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 21.57
On 2026-10-02		 20.52
On 2026-10-01		 0.06 0.29 21.57
On 2026-10-02		 20.65
On 2026-10-05		 -4.29 21.06
10D 21.57
On 2026-10-02		 20.52
On 2026-10-01		 -0.26 -1.22 21.57
On 2026-10-02		 20.65
On 2026-10-05		 -4.29 21.09
20D 22.43
On 2026-09-14		 20.52
On 2026-10-01		 -0.64 -2.95 22.43
On 2026-09-14		 20.52
On 2026-10-01		 -8.54 21.35
WTD 21.30
On 2026-10-06		 20.65
On 2026-10-05		 0.01 0.05 21.16
On 2026-10-05		 21.16
On 2026-10-05		 0.00 21.08
MTD 21.57
On 2026-10-02		 20.52
On 2026-10-01		 0.16 0.77 21.57
On 2026-10-02		 20.65
On 2026-10-05		 -4.29 21.09
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

39.47 -0.04 -0.10 243,318
EIG

Employers Holdings Inc.

48.90 +0.11 +0.23 106,453
HUN

Huntsman Corporation

8.77 -0.07 -0.79 2,331,257
XLC

Communication Services Select Sector SPDR Fund

111.65 +0.04 +0.04 5,805,870
ETD

Ethan Allen Interiors Inc.

21.07 -0.01 -0.05 485,845