Etsy Inc (E2TS34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.56 | 19.56 | 19.56 | 1 | 19.56 | DR |
| 4 | -1.12 | -5.41586073501 | 20.68 | 21.89 | 19.56 | 299 | 21.06413678 | DR |
| 12 | -0.6 | -2.97619047619 | 20.16 | 23.24 | 19.56 | 206 | 21.0986874 | DR |
| 26 | -0.28 | -1.41129032258 | 19.84 | 23.24 | 18.44 | 226 | 20.74991282 | DR |
| 52 | -2.98 | -13.2209405501 | 22.54 | 24.06 | 18.44 | 206 | 21.14355066 | DR |
| 156 | -22.32 | -53.2951289398 | 41.88 | 58.62 | 18.44 | 462 | 28.86442562 | DR |
| 260 | -48.53 | -71.2733147305 | 68.09 | 111.19 | 18.44 | 381 | 31.37532153 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740086940 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1740000540 | 19.56 | -1.14 | -5.51 | 19.56 | 19.56 | 19.56 | 1 |
| 1739914200 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1739827800 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1739568600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1739482200 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1739395800 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1739309400 | 20.7 | -0.35 | -1.66 | 20.7 | 20.7 | 20.7 | 1000 |
| 1739222940 | 21.05 | -0.34 | -1.59 | 21.05 | 21.05 | 21.05 | 10 |
| 1738963800 | 21.39 | -0.5 | -2.28 | 21.39 | 21.39 | 21.39 | 1000 |
| 1738877340 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1738790940 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1738704540 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1738618140 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1738358940 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1738272540 | 21.89 | 0.13 | 0.60 | 21.89 | 21.89 | 21.89 | 45 |
| 1738186140 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1738099740 | 21.76 | 1.08 | 5.22 | 20.69 | 21.77 | 20.69 | 15 |
| 1738013400 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1737754200 | 20.68 | -1.01 | -4.66 | 20.68 | 20.68 | 20.68 | 20 |
| 1737667740 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737581340 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737494940 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737408540 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737149340 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737062940 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1736976540 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1736890140 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1736803740 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1736544540 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1736458140 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1736371740 | 21.69 | -1.38 | -5.98 | 21.69 | 21.69 | 21.69 | 185 |
| 1736285340 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
| 1736198940 | 23.07 | 0.47 | 2.08 | 23.07 | 23.07 | 23.07 | 1 |
| 1735939800 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735853400 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735594200 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735335000 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735248600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1734989400 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1734730200 | 22.6 | -0.64 | -2.75 | 22.6 | 22.6 | 22.6 | 58 |
| 1734643800 | 23.24 | 3.08 | 15.28 | 19.75 | 23.24 | 19.75 | 2 |
| 1734557340 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1734470940 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1734384540 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1734125340 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1734038940 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733952540 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733866140 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733779740 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733520540 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733434140 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733347740 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1733261340 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 139 |
| 1733175000 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732915800 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732829400 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732743000 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732656600 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732570200 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732311000 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1732224600 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
