ETSY: Etsy Inc.
$ 46.13 |
|
+0.25 +0.54% |
|
| Open: | 45.78 |
| High: | 46.60 |
| Low: | 45.58 |
| Volume: | 5,770,585 |
$ 45.88
+0.02 +0.04%
| Open: | 46.08 |
| High: | 46.71 |
| Low: | 45.43 |
| Volume: | 4,452,082 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 45.78 | 46.60 | 45.58 | 46.13 | 5,770,585 | +0.25 | +0.54 |
| 2025-04-28 | 46.08 | 46.71 | 45.43 | 45.88 | 4,452,082 | +0.02 | +0.04 |
| 2025-04-25 | 45.59 | 46.20 | 45.15 | 45.86 | 3,741,742 | +0.31 | +0.68 |
| 2025-04-24 | 45.46 | 45.76 | 44.28 | 45.55 | 6,495,935 | -0.24 | -0.52 |
| 2025-04-23 | 46.63 | 47.24 | 45.75 | 45.79 | 3,023,245 | -0.14 | -0.30 |
| 2025-04-22 | 45.58 | 46.65 | 45.28 | 45.93 | 5,813,143 | +1.39 | +3.12 |
| 2025-04-21 | 44.15 | 44.75 | 43.72 | 44.54 | 4,376,677 | +0.39 | +0.88 |
| 2025-04-17 | 42.37 | 44.33 | 42.37 | 44.15 | 2,900,253 | +1.63 | +3.83 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.24 On 2025-04-23 |
44.28 On 2025-04-24 |
0.20 | 0.44 | 47.24 On 2025-04-23 |
44.28 On 2025-04-24 |
-6.26 | 45.84 |
| 10D | 47.24 On 2025-04-23 |
41.91 On 2025-04-16 |
2.48 | 5.68 | 47.24 On 2025-04-23 |
44.28 On 2025-04-24 |
-6.26 | 44.99 |
| 20D | 51.00 On 2025-04-02 |
40.05 On 2025-04-09 |
-1.05 | -2.23 | 51.00 On 2025-04-02 |
40.05 On 2025-04-09 |
-21.47 | 45.05 |
| WTD | 46.71 On 2025-04-28 |
45.43 On 2025-04-28 |
0.27 | 0.59 | 46.71 On 2025-04-28 |
45.58 On 2025-04-29 |
-2.42 | 46.01 |
| MTD | 51.00 On 2025-04-02 |
40.05 On 2025-04-09 |
-1.05 | -2.23 | 51.00 On 2025-04-02 |
40.05 On 2025-04-09 |
-21.47 | 45.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |