E*TRADE No Fee Total Market Index (ETTOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.41
+0.02 (0.16%)
At close: Apr 2, 2026
ETTOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.73% |
| Mar 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.02% |
| Mar 30, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% |
| Mar 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.77% |
| Mar 25, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.65% |
| Mar 24, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% |
| Mar 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.23% |
| Mar 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.61% |
| Mar 19, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Mar 18, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.27% |
| Mar 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Mar 16, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.04% |
| Mar 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.56% |
| Mar 12, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.65% |
| Mar 11, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| Mar 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.23% |
| Mar 9, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Mar 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.33% |
| Mar 5, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.70% |
| Mar 4, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% |
| Mar 3, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.00% |
| Mar 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Feb 27, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% |
| Feb 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% |
| Feb 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% |
| Feb 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.15% |
| Feb 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Feb 19, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.23% |
| Feb 18, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.54% |
| 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% |