E*TRADE No Fee Total Market Index (ETTOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
0.00 (0.00%)
At close: Aug 26, 2026
ETTOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Aug 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Aug 25, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Aug 24, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.34% |
| Aug 21, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.48% |
| Aug 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.89% |
| Aug 19, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| Aug 18, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.75% |
| Aug 17, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.48% |
| Aug 14, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Aug 13, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.68% |
| Aug 12, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% |
| Aug 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% |
| Aug 10, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.07% |
| Aug 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Aug 6, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Aug 5, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Aug 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.74% |
| Aug 3, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.56% |
| Jul 31, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.57% |
| Jul 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.66% |
| Jul 29, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.57% |
| Jul 28, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| Jul 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jul 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.13% |
| Jul 22, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% |
| Jul 21, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.92% |
| Jul 20, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.91% |
| Jul 16, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.49% |
| Jul 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% |
| Jul 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% |
| Jul 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.77% |
| Jul 10, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.35% |
| Jul 9, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.85% |
| Jul 8, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Jul 7, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.56% |
| Jul 6, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.71% |
| Jul 2, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Jul 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% |
| Jun 30, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.78% |
| Jun 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.15% |
| Jun 26, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Jun 25, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.07% |
| Jun 24, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |
| Jun 23, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.35% |
| Jun 22, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| Jun 18, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.14% |
| Jun 17, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.20% |