ETD: Ethan Allen Interiors Inc.

As of Tuesday, October 7th, 2025

$ 28.16

-- 0 0%

Open: 28.16
High: 28.16
Low: 28.16
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 28.16

-0.76 -2.63%

Open: 28.99
High: 29.01
Low: 28.09
Volume: 243,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 28.99 29.01 28.09 28.16 243,742 -0.76 -2.63
2025-10-03 28.86 29.30 28.85 28.92 197,948 +0.11 +0.38
2025-10-02 28.45 28.83 28.43 28.81 296,824 +0.28 +0.98
2025-10-01 29.30 29.41 28.45 28.53 390,022 -0.93 -3.16
2025-09-30 29.46 29.58 29.13 29.46 270,149 +0.01 +0.03
2025-09-29 29.36 29.61 28.88 29.45 610,603 +0.22 +0.75
2025-09-26 29.05 29.24 28.94 29.23 193,406 +0.59 +2.06
2025-09-25 28.75 28.87 28.50 28.64 157,132 -0.23 -0.80
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 29.58
On 2025-09-30		 28.09
On 2025-10-06		 -1.29 -4.38 29.58
On 2025-09-30		 28.09
On 2025-10-06		 -5.04 28.78
10D 29.61
On 2025-09-29		 28.09
On 2025-10-06		 -0.85 -2.93 29.61
On 2025-09-29		 28.09
On 2025-10-06		 -5.13 28.91
20D 30.11
On 2025-09-17		 28.09
On 2025-10-06		 -1.71 -5.72 30.11
On 2025-09-17		 28.09
On 2025-10-06		 -6.71 29.12
WTD 29.01
On 2025-10-06		 28.09
On 2025-10-06		 -0.76 -2.63 -- -- -- 28.16
MTD 29.41
On 2025-10-01		 28.09
On 2025-10-06		 -1.30 -4.41 29.41
On 2025-10-01		 28.09
On 2025-10-06		 -4.49 28.61
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 819
KO

The Coca-Cola Company

66.10 0.00 0.00 17,392
PFE

Pfizer Inc.

26.43 0.00 0.00 189,985
VZ

Verizon Communications Inc.

41.44 0.00 0.00 39,416
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

28.16 0.00 0.00