E Trade Trust - No Fee Total Market Index Fund (ETTOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.21
+0.01 (0.09%)
At close: Jun 18, 2025
ETTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% |
| Jun 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% |
| Jun 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.98% |
| Jun 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.15% |
| 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 | -0.27% |
| Jun 10, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.44% |
| Jun 9, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| 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 | 0.09% |
| Jun 3, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% |
| Jun 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% |
| May 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 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 | -0.55% |
| May 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| May 21, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.71% |
| May 20, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.36% |
| May 19, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| May 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% |
| May 15, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.36% |
| May 14, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| May 13, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.73% |
| May 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3.11% |
| May 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| May 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.66% |
| May 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| May 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.85% |
| May 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% |
| May 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.62% |
| May 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.58% |
| Apr 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Apr 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% |
| Apr 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Apr 25, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.68% |
| Apr 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.99% |
| Apr 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.72% |
| Apr 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.49% |
| Apr 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.33% |
| Apr 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Apr 16, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% |