E*TRADE No Fee Total Market Index (ETTOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.87
+0.01 (0.08%)
At close: Feb 17, 2026
ETTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Feb 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.23% |
| Feb 12, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.61% |
| Feb 11, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Feb 10, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.31% |
| Feb 9, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.54% |
| Feb 6, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.12% |
| Feb 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.24% |
| Feb 4, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.54% |
| Feb 3, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% |
| Feb 2, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% |
| Jan 30, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.54% |
| Jan 29, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% |
| Jan 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Jan 27, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% |
| Jan 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Jan 22, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
| Jan 21, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.17% |
| Jan 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.99% |
| Jan 16, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Jan 15, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.38% |
| Jan 14, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.46% |
| Jan 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.15% |
| Jan 12, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.15% |
| Jan 9, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.69% |
| Jan 8, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jan 7, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| Jan 6, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.70% |
| Jan 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Jan 2, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% |
| Dec 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.70% |
| Dec 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.23% |
| Dec 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.39% |
| Dec 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Dec 24, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% |
| Dec 23, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.31% |
| Dec 22, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.70% |
| Dec 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% |
| Dec 18, 2025 | 12.69 | 12.69 | 12.69 | 12.76 | 12.69 | 0.79% |
| Dec 17, 2025 | 12.59 | 12.59 | 12.59 | 12.66 | 12.59 | -1.09% |
| Dec 16, 2025 | 12.73 | 12.73 | 12.73 | 12.80 | 12.73 | -0.23% |
| Dec 15, 2025 | 12.76 | 12.76 | 12.76 | 12.83 | 12.76 | -0.23% |
| Dec 12, 2025 | 12.79 | 12.79 | 12.79 | 12.86 | 12.79 | -1.15% |
| Dec 11, 2025 | 12.94 | 12.94 | 12.94 | 13.01 | 12.94 | 0.31% |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.97 | 12.90 | 0.78% |
| Dec 9, 2025 | 12.80 | 12.80 | 12.80 | 12.87 | 12.80 | -0.08% |
| Dec 8, 2025 | 12.81 | 12.81 | 12.81 | 12.88 | 12.81 | -0.31% |
| Dec 5, 2025 | 12.85 | 12.85 | 12.85 | 12.92 | 12.85 | 0.16% |
| Dec 4, 2025 | 12.83 | 12.83 | 12.83 | 12.90 | 12.83 | 0.16% |