ETSY: Etsy Inc.
$ 46.96 |
|
+0.19 +0.41% |
Open: | 46.65 |
High: | 47.47 |
Low: | 46.21 |
Volume: | 4,151,700 |
$ 46.77
-0.82 -1.72%
Open: | 47.91 |
High: | 48.09 |
Low: | 46.38 |
Volume: | 4,926,574 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 46.65 | 47.47 | 46.21 | 46.96 | 4,151,700 | +0.19 | +0.41 |
2025-05-13 | 47.91 | 48.09 | 46.38 | 46.77 | 4,926,574 | -0.82 | -1.72 |
2025-05-12 | 49.67 | 50.10 | 47.49 | 47.59 | 6,447,167 | +0.65 | +1.38 |
2025-05-09 | 48.08 | 48.30 | 46.57 | 46.94 | 4,189,292 | -0.92 | -1.92 |
2025-05-08 | 46.34 | 48.27 | 46.20 | 47.86 | 3,361,439 | +1.94 | +4.22 |
2025-05-07 | 45.30 | 46.43 | 45.11 | 45.92 | 3,800,432 | +0.81 | +1.80 |
2025-05-06 | 44.26 | 45.25 | 44.11 | 45.11 | 3,587,415 | +0.03 | +0.07 |
2025-05-05 | 43.83 | 45.89 | 43.69 | 45.08 | 4,105,057 | +0.78 | +1.76 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 50.10 On 2025-05-12 |
46.20 On 2025-05-08 |
1.04 | 2.26 | 50.10 On 2025-05-12 |
46.21 On 2025-05-14 |
-7.77 | 47.22 |
10D | 50.10 On 2025-05-12 |
42.11 On 2025-05-01 |
3.48 | 8.00 | 50.10 On 2025-05-12 |
46.21 On 2025-05-14 |
-7.77 | 45.90 |
20D | 50.10 On 2025-05-12 |
41.51 On 2025-04-30 |
3.46 | 7.95 | 47.24 On 2025-04-23 |
41.51 On 2025-04-30 |
-12.13 | 45.44 |
WTD | 50.10 On 2025-05-12 |
46.21 On 2025-05-14 |
0.02 | 0.04 | 50.10 On 2025-05-12 |
46.21 On 2025-05-14 |
-7.77 | 47.11 |
MTD | 50.10 On 2025-05-12 |
42.11 On 2025-05-01 |
3.48 | 8.00 | 50.10 On 2025-05-12 |
46.21 On 2025-05-14 |
-7.77 | 45.90 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ETSY
Etsy Inc. |
46.96 | +0.19 | +0.41 | 4,151,700 |