Ellington Financial Inc. EFC
NYSE · United States · Finance
$11.61-0.22 (-1.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.60 | -1.95% | $11.80 | $11.83 | $11.51 | 401.57K |
| 2026-09-30 | $11.83 | -2.87% | $12.12 | $12.13 | $11.82 | 2.57M |
| 2026-09-29 | $12.18 | -0.16% | $12.22 | $12.28 | $12.11 | 1.60M |
| 2026-09-28 | $12.20 | -1.29% | $12.32 | $12.40 | $12.15 | 1.55M |
| 2026-09-25 | $12.36 | -0.08% | $12.37 | $12.42 | $12.19 | 1.58M |
| 2026-09-24 | $12.37 | -0.32% | $12.45 | $12.49 | $12.30 | 1.49M |
| 2026-09-23 | $12.41 | -2.28% | $12.70 | $12.70 | $12.41 | 1.58M |
| 2026-09-22 | $12.70 | +0.71% | $12.72 | $12.79 | $12.66 | 1.08M |
| 2026-09-21 | $12.61 | +1.37% | $12.50 | $12.65 | $12.47 | 1.33M |
| 2026-09-18 | $12.44 | -1.11% | $12.55 | $12.55 | $12.36 | 3.28M |
| 2026-09-17 | $12.58 | -0.32% | $12.78 | $12.79 | $12.58 | 1.42M |
| 2026-09-16 | $12.62 | 0.00% | $12.65 | $12.75 | $12.53 | 1.38M |
| 2026-09-15 | $12.62 | -1.48% | $12.80 | $12.83 | $12.59 | 1.25M |
| 2026-09-14 | $12.81 | -0.62% | $12.88 | $12.97 | $12.73 | 1.09M |
| 2026-09-11 | $12.89 | -1.15% | $13.12 | $13.15 | $12.86 | 1.16M |
| 2026-09-10 | $13.04 | -1.66% | $13.25 | $13.26 | $12.98 | 1.30M |
| 2026-09-09 | $13.26 | -0.90% | $13.36 | $13.41 | $13.26 | 1.04M |
| 2026-09-08 | $13.38 | -0.67% | $13.45 | $13.51 | $13.37 | 841.50K |
| 2026-09-04 | $13.47 | +0.90% | $13.31 | $13.53 | $13.30 | 919.10K |
| 2026-09-03 | $13.35 | +0.15% | $13.42 | $13.46 | $13.27 | 851.60K |
| 2026-09-02 | $13.33 | +0.53% | $13.31 | $13.36 | $13.23 | 995.10K |
| 2026-09-01 | $13.26 | -0.90% | $13.34 | $13.42 | $13.24 | 1.23M |
| 2026-08-31 | $13.38 | -1.40% | $13.40 | $13.52 | $13.35 | 1.31M |
| 2026-08-28 | $13.57 | 0.00% | $13.63 | $13.66 | $13.53 | 1.03M |
| 2026-08-27 | $13.57 | +0.82% | $13.46 | $13.61 | $13.35 | 941.30K |
| 2026-08-26 | $13.46 | -0.88% | $13.57 | $13.59 | $13.44 | 1.01M |
| 2026-08-25 | $13.58 | -0.29% | $13.65 | $13.68 | $13.55 | 978.80K |
| 2026-08-24 | $13.62 | -0.07% | $13.64 | $13.67 | $13.57 | 850.50K |
| 2026-08-21 | $13.63 | +0.07% | $13.69 | $13.69 | $13.61 | 789.40K |
| 2026-08-20 | $13.62 | -0.66% | $13.67 | $13.70 | $13.54 | 812.30K |
| 2026-08-19 | $13.71 | +0.73% | $13.75 | $13.82 | $13.67 | 1.08M |
| 2026-08-18 | $13.61 | +0.15% | $13.63 | $13.65 | $13.53 | 789.00K |
| 2026-08-17 | $13.59 | -0.59% | $13.62 | $13.74 | $13.55 | 755.10K |
| 2026-08-14 | $13.67 | -0.07% | $13.68 | $13.77 | $13.65 | 1.02M |
| 2026-08-13 | $13.68 | +0.44% | $13.65 | $13.72 | $13.62 | 821.30K |
| 2026-08-12 | $13.62 | +0.15% | $13.65 | $13.73 | $13.56 | 983.00K |
| 2026-08-11 | $13.60 | +0.97% | $13.43 | $13.70 | $13.38 | 1.32M |
| 2026-08-10 | $13.47 | -0.96% | $13.59 | $13.63 | $13.34 | 1.35M |
| 2026-08-07 | $13.60 | +3.50% | $13.45 | $13.75 | $13.37 | 2.23M |
| 2026-08-06 | $13.14 | -0.76% | $13.21 | $13.30 | $13.13 | 1.13M |
| 2026-08-05 | $13.24 | -0.45% | $13.28 | $13.29 | $13.18 | 987.50K |
| 2026-08-04 | $13.30 | -0.23% | $13.33 | $13.36 | $13.21 | 1.09M |
| 2026-08-03 | $13.33 | +0.38% | $13.32 | $13.44 | $13.30 | 1.66M |
| 2026-07-31 | $13.28 | -1.56% | $13.37 | $13.38 | $13.20 | 1.65M |
| 2026-07-30 | $13.49 | +0.22% | $13.55 | $13.56 | $13.35 | 1.31M |
| 2026-07-29 | $13.46 | -0.66% | $13.52 | $13.61 | $13.42 | 1.10M |
| 2026-07-28 | $13.55 | +1.42% | $13.38 | $13.61 | $13.37 | 1.09M |
| 2026-07-27 | $13.36 | -0.07% | $13.44 | $13.51 | $13.36 | 820.40K |
| 2026-07-24 | $13.37 | +0.68% | $13.35 | $13.43 | $13.33 | 780.00K |
| 2026-07-23 | $13.28 | -1.26% | $13.40 | $13.43 | $13.24 | 1.37M |
| 2026-07-22 | $13.45 | -0.30% | $13.50 | $13.52 | $13.39 | 770.10K |
| 2026-07-21 | $13.49 | +0.60% | $13.43 | $13.55 | $13.42 | 1.00M |
| 2026-07-20 | $13.41 | -0.89% | $13.57 | $13.58 | $13.37 | 1.06M |
| 2026-07-17 | $13.53 | -1.24% | $13.66 | $13.75 | $13.46 | 1.07M |
| 2026-07-16 | $13.70 | -0.07% | $13.72 | $13.79 | $13.66 | 1.18M |
| 2026-07-15 | $13.71 | +0.66% | $13.71 | $13.84 | $13.66 | 1.77M |
| 2026-07-14 | $13.62 | +1.26% | $13.52 | $13.74 | $13.52 | 1.48M |
| 2026-07-13 | $13.45 | -0.96% | $13.62 | $13.62 | $13.41 | 1.04M |
| 2026-07-10 | $13.58 | +0.37% | $13.60 | $13.61 | $13.50 | 565.90K |
| 2026-07-09 | $13.53 | +0.82% | $13.55 | $13.62 | $13.42 | 1.07M |
| 2026-07-08 | $13.42 | -0.45% | $13.45 | $13.51 | $13.38 | 1.19M |
| 2026-07-07 | $13.48 | -0.74% | $13.60 | $13.65 | $13.43 | 959.70K |
| 2026-07-06 | $13.58 | +0.82% | $13.49 | $13.60 | $13.44 | 1.14M |
| 2026-07-02 | $13.47 | -0.37% | $13.60 | $13.69 | $13.41 | 998.00K |
| 2026-07-01 | $13.52 | -0.66% | $13.64 | $13.70 | $13.52 | 1.32M |
| 2026-06-30 | $13.61 | -0.44% | $13.51 | $13.69 | $13.50 | 1.93M |
| 2026-06-29 | $13.67 | +0.74% | $13.61 | $13.70 | $13.49 | 2.12M |
| 2026-06-26 | $13.57 | -0.59% | $13.70 | $13.73 | $13.56 | 3.60M |
| 2026-06-25 | $13.65 | 0.00% | $13.69 | $13.82 | $13.63 | 1.29M |
| 2026-06-24 | $13.65 | +1.19% | $13.54 | $13.73 | $13.52 | 1.48M |
| 2026-06-23 | $13.49 | +1.43% | $13.27 | $13.53 | $13.23 | 1.23M |
| 2026-06-22 | $13.30 | -1.04% | $13.42 | $13.53 | $13.27 | 1.14M |
| 2026-06-18 | $13.44 | +0.15% | $13.49 | $13.50 | $13.35 | 2.51M |
| 2026-06-17 | $13.42 | -1.83% | $13.57 | $13.59 | $13.34 | 1.98M |
| 2026-06-16 | $13.67 | +0.59% | $13.61 | $13.79 | $13.59 | 1.32M |
| 2026-06-15 | $13.59 | -0.66% | $13.75 | $13.77 | $13.56 | 1.16M |
| 2026-06-12 | $13.68 | +0.37% | $13.70 | $13.75 | $13.66 | 965.50K |
| 2026-06-11 | $13.63 | +0.15% | $13.69 | $13.74 | $13.59 | 1.01M |
| 2026-06-10 | $13.61 | +0.15% | $13.62 | $13.73 | $13.59 | 1.26M |
| 2026-06-09 | $13.59 | +1.57% | $13.49 | $13.64 | $13.48 | 983.60K |
| 2026-06-08 | $13.38 | -1.25% | $13.58 | $13.62 | $13.38 | 1.13M |
| 2026-06-05 | $13.55 | +0.22% | $13.51 | $13.61 | $13.50 | 832.40K |
| 2026-06-04 | $13.52 | +1.20% | $13.43 | $13.58 | $13.36 | 665.60K |
| 2026-06-03 | $13.36 | -1.76% | $13.51 | $13.59 | $13.35 | 1.15M |
| 2026-06-02 | $13.60 | +1.27% | $13.40 | $13.61 | $13.40 | 981.10K |
| 2026-06-01 | $13.43 | -1.03% | $13.45 | $13.55 | $13.38 | 964.80K |
| 2026-05-29 | $13.57 | -0.15% | $13.46 | $13.64 | $13.33 | 1.53M |
| 2026-05-28 | $13.59 | -0.07% | $13.58 | $13.61 | $13.45 | 1.46M |
| 2026-05-27 | $13.60 | +0.07% | $13.60 | $13.73 | $13.59 | 1.33M |
| 2026-05-26 | $13.59 | +0.74% | $13.52 | $13.61 | $13.48 | 1.26M |