E Trade Trust - No Fee Large Cap Index Fund (ETLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.69
-0.19 (-1.60%)
Aug 1, 2025, 4:00 PM EDT
ETLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| Jul 30, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Jul 29, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% |
| Jul 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Jul 25, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.42% |
| Jul 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.08% |
| Jul 23, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.76% |
| Jul 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jul 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.17% |
| Jul 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jul 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% |
| Jul 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Jul 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% |
| Jul 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% |
| Jul 11, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.34% |
| Jul 10, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% |
| Jul 9, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| Jul 8, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Jul 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.77% |
| Jul 3, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.77% |
| Jul 2, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% |
| Jul 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.17% |
| Jun 30, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.61% |
| Jun 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.52% |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.79% |
| Jun 25, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jun 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.06% |
| Jun 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Jun 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% |
| Jun 18, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Jun 17, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.80% |
| Jun 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% |
| Jun 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.06% |
| Jun 12, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Jun 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% |
| Jun 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% |
| Jun 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Jun 6, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.99% |
| Jun 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.45% |
| Jun 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Jun 3, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% |
| Jun 2, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.45% |
| May 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| May 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% |
| May 28, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.54% |
| May 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2.03% |
| May 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.64% |
| May 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| May 21, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.62% |
| May 20, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% |