E Trade Trust - No Fee Total Market Index Fund (ETTOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.20
-0.02 (-0.16%)
Sep 5, 2025, 4:00 PM EDT
ETTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% |
| Sep 4, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.83% |
| Sep 3, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| Sep 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% |
| Aug 29, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.65% |
| Aug 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.41% |
| Aug 27, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Aug 26, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% |
| Aug 25, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| Aug 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.68% |
| Aug 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
| Aug 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.25% |
| Aug 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.58% |
| Aug 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Aug 15, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.25% |
| Aug 14, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.08% |
| Aug 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Aug 12, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.26% |
| Aug 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Aug 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Aug 7, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.08% |
| Aug 6, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% |
| Aug 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.54% |
| Aug 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.60% |
| Jul 31, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.42% |
| 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 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.85% |
| Jul 22, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% |
| Jul 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08% |
| Jul 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jul 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.60% |
| Jul 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.43% |
| Jul 15, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.51% |
| Jul 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Jul 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.42% |
| Jul 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% |
| Jul 9, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% |
| Jul 8, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Jul 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.76% |
| Jul 3, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.77% |
| Jul 2, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| Jul 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Jun 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.52% |
| Jun 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.43% |
| Jun 26, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.88% |