Skip to main content
E Trade Trust - No Fee U.S. Bond Index Fund (ETBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.14
0.00 (0.00%)
Jun 18, 2025, 4:00 PM EDT

ETBOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 17, 202510.1410.1410.1410.1410.140.40%
Jun 16, 202510.1010.1010.1010.1010.10-0.20%
Jun 13, 202510.1210.1210.1210.1210.12-0.39%
Jun 12, 202510.1610.1610.1610.1610.160.40%
Jun 11, 202510.1210.1210.1210.1210.120.30%
Jun 10, 202510.0910.0910.0910.0910.090.20%
Jun 9, 202510.0710.0710.0710.0710.070.10%
Jun 6, 202510.0610.0610.0610.0610.06-0.49%
Jun 5, 202510.1110.1110.1110.1110.11-0.20%
Jun 4, 202510.1310.1310.1310.1310.130.60%
Jun 3, 202510.0710.0710.0710.0710.07-
Jun 2, 202510.0710.0710.0710.0710.07-0.30%
May 30, 202510.1010.1010.1010.1010.10-0.20%
May 29, 202510.1210.1210.1210.1210.080.40%
May 28, 202510.0810.0810.0810.0810.04-0.20%
May 27, 202510.1010.1010.1010.1010.060.50%
May 23, 202510.0510.0510.0510.0510.020.10%
May 22, 202510.0410.0410.0410.0410.010.20%
May 21, 202510.0210.0210.0210.029.99-0.50%
May 20, 202510.0710.0710.0710.0710.03-0.10%
May 19, 202510.0810.0810.0810.0810.04-
May 16, 202510.0810.0810.0810.0810.040.10%
May 15, 202510.0710.0710.0710.0710.030.40%
May 14, 202510.0310.0310.0310.0310.00-0.30%
May 13, 202510.0610.0610.0610.0610.02-
May 12, 202510.0610.0610.0610.0610.02-0.40%
May 9, 202510.1010.1010.1010.1010.060.10%
May 8, 202510.0910.0910.0910.0910.05-0.49%
May 7, 202510.1410.1410.1410.1410.100.20%
May 6, 202510.1210.1210.1210.1210.080.20%
May 5, 202510.1010.1010.1010.1010.06-0.20%
May 2, 202510.1210.1210.1210.1210.08-0.39%
May 1, 202510.1610.1610.1610.1610.12-0.29%