Etsy Inc Historical Data - E2TS34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Etsy Inc (E2TS34)
Etsy Inc (E2TS34) Historical

Etsy Inc (E2TS34)

20.70

0.00

( 0.00% )

Updated: 02:17:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.69	-3.22580645161	21.39	21.39	20.7	670	21.04502488	DR
4	0.02	0.0967117988395	20.68	21.89	20.68	348	21.06485646	DR
12	0.54	2.67857142857	20.16	23.24	19.75	225	21.09930909	DR
26	-2.31	-10.0391134289	23.01	23.24	18.44	235	20.71386064	DR
52	-1.84	-8.16326530612	22.54	24.06	18.44	210	21.14369019	DR
156	-29.32	-58.6165533786	50.02	58.62	18.44	456	28.86098985	DR
260	-47.39	-69.5990600676	68.09	111.19	18.44	380	31.36216473	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732051800	20.16	0.2	1.00	20.16	20.16	20.16	1
1731934800	19.96	0	0.00	19.96	19.96	19.96	0
1731589200	19.96	0	0.00	19.96	19.96	19.96	0
1731502800	19.96	0	0.00	19.96	19.96	19.96	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions