Dark

EARN
Ellington Credit Company
stock NYSE

Market Open

Jul 14, 2026 12:44:13 PM EDT

4.42USD+0.455%(+0.02)223,061

4.41Bid 4.42Ask 0.01Spread

Pre-market

Jul 14, 2026 8:46:30 AM EDT

4.41USD+0.182%(+0.01)2,600

After-hours

Jul 10, 2026 4:36:30 PM EDT

4.40USD-0.532%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	4.3800	4.420000	4.3800	4.4200	+0.455%	223,061	0.000%
2026-07-13	4.4400	4.450000	4.3750	4.4000	-0.677%	205,388	+0.455%
2026-07-10	4.3900	4.440000	4.3800	4.4300	+1.142%	232,586	-0.226%
2026-07-09	4.4000	4.420000	4.3600	4.3800	+0.229%	220,968	+0.913%
2026-07-08	4.3500	4.390000	4.2900	4.3700	+1.157%	232,032	+1.144%
2026-07-07	4.3600	4.399900	4.3200	4.3200	-1.595%	396,877	+2.315%
2026-07-06	4.3500	4.415000	4.3500	4.3900	+0.688%	444,158	+0.683%
2026-07-02	4.3800	4.400000	4.3400	4.3600	-0.457%	309,486	+1.376%
2026-07-01	4.4000	4.465000	4.3700	4.3800	-0.905%	551,706	+0.913%
2026-06-30	4.5000	4.510000	4.3800	4.4200	-3.493%	642,812	0.000%
2026-06-29	4.6400	4.650000	4.5600	4.5800	-0.435%	608,724	-3.493%
2026-06-26	4.5300	4.600000	4.5000	4.6000	+2.450%	328,421	-3.913%
2026-06-25	4.5400	4.540000	4.4700	4.4900	0.000%	372,847	-1.559%
2026-06-24	4.4500	4.530000	4.4400	4.4900	+0.673%	405,417	-1.559%
2026-06-23	4.3500	4.485000	4.3500	4.4600	+2.294%	331,380	-0.897%
2026-06-22	4.4200	4.450000	4.3500	4.3600	-0.683%	309,765	+1.376%
2026-06-18	4.3500	4.450000	4.3500	4.3900	+0.688%	312,635	+0.683%
2026-06-17	4.4200	4.490000	4.3400	4.3600	-2.895%	716,001	+1.376%
2026-06-16	4.5200	4.565000	4.4800	4.4900	-0.664%	375,320	-1.559%
2026-06-15	4.6500	4.688900	4.5100	4.5200	-1.952%	402,971	-2.212%
2026-06-12	4.6700	4.690000	4.6100	4.6100	-1.915%	291,026	-4.121%
2026-06-11	4.8000	4.800000	4.6400	4.7000	-0.212%	213,447	-5.957%
2026-06-10	4.7200	4.750000	4.7000	4.7100	-0.212%	264,420	-6.157%
2026-06-09	4.6500	4.720000	4.6500	4.7200	+1.944%	190,146	-6.356%
2026-06-08	4.6700	4.685000	4.6150	4.6300	-0.644%	231,712	-4.536%
2026-06-05	4.6800	4.739000	4.6100	4.6600	-1.480%	424,149	-5.150%
2026-06-04	4.6800	4.730000	4.6600	4.7300	+1.720%	262,267	-6.554%
2026-06-03	4.7100	4.720000	4.6500	4.6500	-1.483%	237,634	-4.946%
2026-06-02	4.6500	4.739900	4.6400	4.7200	+1.071%	356,622	-6.356%
2026-06-01	4.7200	4.770000	4.6600	4.6700	-1.477%	540,496	-5.353%
2026-05-29	4.7900	4.830000	4.6850	4.7400	-3.659%	940,884	-6.751%
2026-05-28	4.9400	4.970000	4.9000	4.9200	-0.203%	808,372	-10.163%
2026-05-27	4.8800	4.940000	4.8650	4.9300	+1.025%	312,692	-10.345%
2026-05-26	4.8500	4.880000	4.8100	4.8800	+1.455%	413,010	-9.426%
2026-05-22	4.8000	4.829900	4.7700	4.8100	+0.839%	507,731	-8.108%
2026-05-21	4.7600	4.810000	4.7201	4.7700	-0.625%	438,592	-7.338%
2026-05-20	4.6000	4.805000	4.5300	4.8000	+3.226%	626,552	-7.917%
2026-05-19	4.7500	4.750000	4.6400	4.6500	-2.311%	387,061	-4.946%
2026-05-18	4.8200	4.840000	4.7500	4.7600	-1.245%	350,553	-7.143%
2026-05-15	4.7900	4.830000	4.7700	4.8200	0.000%	335,624	-8.299%
2026-05-14	4.8300	4.840000	4.8000	4.8200	+0.208%	180,876	-8.299%
2026-05-13	4.7800	4.820000	4.7600	4.8100	+0.418%	227,982	-8.108%
2026-05-12	4.8200	4.840000	4.7700	4.7900	-0.208%	269,431	-7.724%
2026-05-11	4.9000	4.910000	4.8000	4.8000	-2.637%	487,149	-7.917%
2026-05-08	4.9000	4.939900	4.8800	4.9300	+1.649%	253,595	-10.345%
2026-05-07	4.8500	4.915000	4.8400	4.8500	0.000%	361,291	-8.866%
2026-05-06	4.7900	4.850000	4.7900	4.8500	+1.464%	323,571	-8.866%
2026-05-05	4.7400	4.800000	4.7199	4.7800	+1.271%	367,978	-7.531%
2026-05-04	4.7400	4.790000	4.7100	4.7200	-1.255%	585,237	-6.356%
2026-05-01	4.7000	4.790000	4.6801	4.7800	+1.271%	424,045	-7.531%
2026-04-30	4.6000	4.806000	4.6000	4.7200	+0.855%	733,979	-6.356%
2026-04-29	4.7600	4.780000	4.6700	4.6800	-1.681%	731,343	-5.556%
2026-04-28	4.7600	4.778000	4.7100	4.7600	+0.422%	385,469	-7.143%
2026-04-27	4.6900	4.765000	4.6650	4.7400	+1.717%	517,220	-6.751%
2026-04-24	4.6100	4.690000	4.5800	4.6600	+1.525%	430,061	-5.150%
2026-04-23	4.6000	4.610000	4.5550	4.5900	-0.217%	399,353	-3.704%
2026-04-22	4.6300	4.630000	4.5900	4.6000	+0.437%	267,536	-3.913%
2026-04-21	4.6500	4.670000	4.5700	4.5800	-1.080%	304,730	-3.493%
2026-04-20	4.6300	4.630000	4.5400	4.6300	-1.907%	775,646	-4.536%
2026-04-17	4.6600	4.765000	4.6600	4.7200	+1.071%	430,432	-6.356%
2026-04-16	4.7000	4.730000	4.6700	4.6700	-0.849%	328,754	-5.353%
2026-04-15	4.6600	4.720000	4.6380	4.7100	+1.728%	283,338	-6.157%
2026-04-14	4.6100	4.680000	4.6020	4.6300	+0.434%	370,123	-4.536%
2026-04-13	4.6000	4.640000	4.5550	4.6100	0.000%	274,788	-4.121%
2026-04-10	4.6700	4.700000	4.5900	4.6100	-0.860%	231,197	-4.121%
2026-04-09	4.6300	4.700000	4.6200	4.6500	-0.215%	251,608	-4.946%
2026-04-08	4.6000	4.660000	4.5600	4.6600	+3.556%	502,250	-5.150%
2026-04-07	4.5600	4.600000	4.5000	4.5000	-1.532%	227,994	-1.778%
2026-04-06	4.5600	4.640000	4.5380	4.5700	-0.218%	424,478	-3.282%
2026-04-02	4.4600	4.580000	4.4600	4.5800	+0.439%	283,396	-3.493%
2026-04-01	4.4300	4.570000	4.4150	4.5600	+2.935%	443,128	-3.070%
2026-03-31	4.3900	4.475000	4.3900	4.4300	0.000%	434,934	-0.226%
2026-03-30	4.4300	4.485000	4.3900	4.4300	+1.373%	648,211	-0.226%
2026-03-27	4.4500	4.450000	4.3700	4.3700	-2.455%	344,666	+1.144%
2026-03-26	4.5000	4.530000	4.4400	4.4800	0.000%	357,064	-1.339%
2026-03-25	4.4300	4.515000	4.4300	4.4800	+1.818%	424,275	-1.339%
2026-03-24	4.3600	4.450000	4.3200	4.4000	+0.686%	450,051	+0.455%
2026-03-23	4.3600	4.400000	4.2700	4.3700	+0.691%	494,298	+1.144%
2026-03-20	4.4400	4.440000	4.2950	4.3400	-2.032%	453,648	+1.843%
2026-03-19	4.3500	4.455000	4.3400	4.4300	+1.142%	399,165	-0.226%
2026-03-18	4.3700	4.400000	4.3100	4.3800	+0.229%	304,080	+0.913%
2026-03-17	4.4500	4.505000	4.3700	4.3700	-2.673%	779,616	+1.144%
2026-03-16	4.5300	4.530000	4.4500	4.4900	0.000%	437,942	-1.559%
2026-03-13	4.6000	4.624900	4.4700	4.4900	-2.391%	343,367	-1.559%
2026-03-12	4.6500	4.670000	4.5750	4.6000	-1.075%	293,171	-3.913%
2026-03-11	4.6600	4.710000	4.6000	4.6500	+0.216%	319,966	-4.946%
2026-03-10	4.6100	4.740000	4.5900	4.6400	+2.428%	700,745	-4.741%
2026-03-09	4.5500	4.590000	4.4100	4.5300	-1.092%	737,729	-2.428%
2026-03-06	4.8500	4.850000	4.5800	4.5800	-6.721%	1,043,876	-3.493%
2026-03-05	4.8900	5.020000	4.8850	4.9100	+2.292%	724,217	-9.980%
2026-03-04	4.9400	4.960000	4.8000	4.8000	-3.421%	952,071	-7.917%
2026-03-03	4.9000	4.980000	4.8500	4.9700	+0.404%	670,201	-11.066%
2026-03-02	4.8300	4.990000	4.7900	4.9500	+1.227%	590,869	-10.707%
2026-02-27	4.9900	5.010000	4.8330	4.8900	-3.168%	1,173,552	-9.611%
2026-02-26	5.0700	5.140000	5.0400	5.0500	-0.591%	604,412	-12.475%
2026-02-25	5.1400	5.150000	5.0000	5.0800	-0.587%	623,552	-12.992%
2026-02-24	5.0800	5.125000	5.0200	5.1100	+0.789%	545,806	-13.503%
2026-02-23	5.0400	5.161700	5.0100	5.0700	+0.996%	622,721	-12.821%
2026-02-20	5.0000	5.040000	4.9700	5.0200	-0.791%	681,259	-11.952%
2026-02-19	5.0900	5.100000	5.0000	5.0600	-0.978%	443,230	-12.648%
2026-02-18	5.1000	5.135000	5.0300	5.1100	+0.591%	396,601	-13.503%
2026-02-17	5.1100	5.151200	4.9700	5.0800	-2.682%	1,165,727	-12.992%
2026-02-13	5.2800	5.300000	5.2050	5.2200	-0.760%	337,957	-15.326%
2026-02-12	5.2600	5.325000	5.2500	5.2600	0.000%	302,216	-15.970%
2026-02-11	5.2100	5.315000	5.1950	5.2600	+1.349%	420,981	-15.970%
2026-02-10	5.2400	5.340000	5.1600	5.1900	-1.705%	453,215	-14.836%
2026-02-09	5.2700	5.300000	5.1800	5.2800	+0.190%	287,545	-16.288%
2026-02-06	5.2800	5.284500	5.2200	5.2700	+1.152%	309,754	-16.129%
2026-02-05	5.3000	5.300000	5.2000	5.2100	-1.139%	269,598	-15.163%
2026-02-04	5.3100	5.325000	5.2100	5.2700	-0.378%	453,449	-16.129%
2026-02-03	5.2400	5.310000	5.1600	5.2900	-0.189%	809,065	-16.446%
2026-02-02	5.4500	5.480000	5.2850	5.3000	-2.930%	781,290	-16.604%
2026-01-30	5.5200	5.550000	5.4000	5.4600	-4.211%	1,046,336	-19.048%
2026-01-29	5.6800	5.710000	5.6200	5.7000	+0.885%	498,206	-22.456%
2026-01-28	5.6900	5.720000	5.6400	5.6500	-0.528%	440,856	-21.770%
2026-01-27	5.6400	5.680000	5.5850	5.6800	+1.429%	276,486	-22.183%
2026-01-26	5.6400	5.640000	5.5500	5.6000	-0.533%	422,441	-21.071%
2026-01-23	5.6100	5.640000	5.5746	5.6300	+0.716%	264,825	-21.492%
2026-01-22	5.6300	5.700000	5.5546	5.5900	-0.534%	695,906	-20.930%
2026-01-21	5.5900	5.640000	5.5546	5.6200	+0.178%	261,542	-21.352%
2026-01-20	5.5500	5.642500	5.5000	5.6100	-0.532%	340,945	-21.212%
2026-01-16	5.4800	5.640000	5.4684	5.6400	+3.486%	378,999	-21.631%
2026-01-15	5.4000	5.485000	5.3700	5.4500	+0.739%	296,508	-18.899%
2026-01-14	5.4200	5.475000	5.3700	5.4100	-1.097%	431,594	-18.299%
2026-01-13	5.4900	5.515000	5.4000	5.4700	-0.545%	291,708	-19.196%
2026-01-12	5.5500	5.550000	5.4601	5.5000	-0.542%	293,405	-19.636%
2026-01-09	5.4200	5.568600	5.4100	5.5300	+2.218%	456,958	-20.072%
2026-01-08	5.3100	5.440000	5.3100	5.4100	+1.501%	350,727	-18.299%
2026-01-07	5.3600	5.365000	5.3050	5.3300	-0.374%	201,862	-17.073%
2026-01-06	5.3300	5.390000	5.2950	5.3500	+0.564%	381,447	-17.383%
2026-01-05	5.3100	5.340000	5.2800	5.3200	+0.377%	320,685	-16.917%
2026-01-02	5.2700	5.350000	5.2250	5.3000	+0.569%	298,945	-16.604%
2025-12-31	5.2300	5.308500	5.2300	5.2700	-0.753%	334,239	-16.129%
2025-12-30	5.3000	5.370000	5.3000	5.3100	+0.189%	370,406	-16.761%
2025-12-29	5.3300	5.350000	5.3000	5.3000	-0.563%	314,304	-16.604%
2025-12-26	5.3300	5.400000	5.2500	5.3300	+0.947%	366,701	-17.073%
2025-12-24	5.2300	5.320000	5.2300	5.2800	+0.763%	187,686	-16.288%
2025-12-23	5.2800	5.305500	5.2300	5.2400	-1.132%	306,431	-15.649%
2025-12-22	5.2900	5.350000	5.2800	5.3000	+0.379%	326,309	-16.604%
2025-12-19	5.2600	5.340000	5.1513	5.2800	+0.763%	550,434	-16.288%
2025-12-18	5.1700	5.270000	5.1700	5.2400	+1.354%	309,719	-15.649%
2025-12-17	5.1500	5.225000	5.1500	5.1700	+0.388%	298,297	-14.507%
2025-12-16	5.1300	5.150000	5.1050	5.1500	+0.980%	232,572	-14.175%
2025-12-15	5.1700	5.190000	5.1000	5.1000	-1.354%	351,072	-13.333%
2025-12-12	5.1700	5.200000	5.1500	5.1700	+0.780%	214,445	-14.507%
2025-12-11	5.1900	5.190000	5.1200	5.1300	-1.536%	411,643	-13.840%
2025-12-10	5.2800	5.333100	5.1699	5.2100	-2.617%	435,741	-15.163%
2025-12-09	5.2800	5.365000	5.2700	5.3500	+1.326%	216,164	-17.383%
2025-12-08	5.3700	5.393400	5.2400	5.2800	-1.493%	295,579	-16.288%
2025-12-05	5.3300	5.415772	5.3242	5.3600	+0.563%	295,435	-17.537%
2025-12-04	5.3100	5.330000	5.2800	5.3300	+0.756%	151,390	-17.073%
2025-12-03	5.2700	5.330000	5.2600	5.2900	+0.570%	355,187	-16.446%
2025-12-02	5.3000	5.355000	5.2450	5.2600	-0.755%	306,805	-15.970%
2025-12-01	5.3800	5.400000	5.3000	5.3000	-2.214%	338,097	-16.604%
2025-11-28	5.5000	5.500000	5.3900	5.4200	-1.633%	245,571	-18.450%
2025-11-26	5.4200	5.550000	5.4200	5.5100	+1.473%	513,149	-19.782%
2025-11-25	5.4000	5.440100	5.3800	5.4300	+0.929%	264,926	-18.600%
2025-11-24	5.3800	5.380000	5.3230	5.3800	+1.701%	313,336	-17.844%
2025-11-21	5.1100	5.310000	5.1000	5.2900	+3.119%	381,520	-16.446%
2025-11-20	5.1400	5.185000	5.0800	5.1300	+0.588%	469,371	-13.840%
2025-11-19	5.1700	5.235000	5.0900	5.1000	-1.354%	295,869	-13.333%
2025-11-18	5.1600	5.200000	5.1200	5.1700	-0.768%	171,123	-14.507%
2025-11-17	5.2700	5.289900	5.1550	5.2100	-0.762%	267,051	-15.163%
2025-11-14	5.2200	5.299500	5.1500	5.2500	+1.351%	169,407	-15.810%
2025-11-13	5.2100	5.285000	5.1800	5.1800	-1.894%	164,810	-14.672%
2025-11-12	5.3000	5.320000	5.2650	5.2800	0.000%	163,519	-16.288%
2025-11-11	5.2300	5.300000	5.2300	5.2800	+1.149%	206,686	-16.288%
2025-11-10	5.2700	5.273300	5.1700	5.2200	-0.949%	366,499	-15.326%
2025-11-07	5.1400	5.280000	5.1293	5.2700	+3.131%	421,471	-16.129%
2025-11-06	5.0700	5.140000	5.0600	5.1100	+0.789%	273,423	-13.503%
2025-11-05	5.1500	5.150000	5.0300	5.0700	-1.553%	608,055	-12.821%
2025-11-04	5.0500	5.169900	5.0200	5.1500	+1.980%	499,705	-14.175%
2025-11-03	5.1300	5.140000	5.0200	5.0500	-0.786%	505,782	-12.475%
2025-10-31	5.1300	5.148000	5.0300	5.0900	-2.115%	693,610	-13.163%
2025-10-30	5.2300	5.260000	5.1600	5.2000	-0.952%	392,709	-15.000%
2025-10-29	5.3500	5.379900	5.2250	5.2500	-2.052%	294,355	-15.810%
2025-10-28	5.3800	5.399900	5.3400	5.3600	+0.187%	307,144	-17.537%
2025-10-27	5.3300	5.390000	5.3300	5.3500	+0.375%	222,859	-17.383%
2025-10-24	5.3000	5.370000	5.2805	5.3300	+0.947%	231,822	-17.073%
2025-10-23	5.3500	5.350000	5.2750	5.2800	-1.308%	302,398	-16.288%
2025-10-22	5.2700	5.360000	5.2500	5.3500	+2.099%	427,162	-17.383%
2025-10-21	5.2100	5.310000	5.2100	5.2400	+0.769%	297,875	-15.649%
2025-10-20	5.1400	5.225000	5.1350	5.2000	+1.167%	288,072	-15.000%
2025-10-17	5.1000	5.150000	5.1000	5.1400	+0.195%	220,446	-14.008%
2025-10-16	5.1200	5.200000	5.1200	5.1300	+0.391%	286,361	-13.840%
2025-10-15	5.0600	5.120000	5.0550	5.1100	+1.188%	264,430	-13.503%
2025-10-14	5.0100	5.100000	5.0100	5.0500	-1.559%	508,686	-12.475%
2025-10-13	5.0600	5.130000	5.0400	5.1300	+2.191%	280,156	-13.840%
2025-10-10	5.1300	5.168000	5.0050	5.0200	-2.144%	458,949	-11.952%
2025-10-09	5.1500	5.180000	5.1100	5.1300	-0.965%	324,645	-13.840%
2025-10-08	5.1500	5.200000	5.1100	5.1800	+0.583%	347,928	-14.672%
2025-10-07	5.2300	5.230000	5.1300	5.1500	-1.718%	544,676	-14.175%
2025-10-06	5.4400	5.470000	5.2400	5.2400	-3.853%	440,520	-15.649%
2025-10-03	5.4000	5.480000	5.3850	5.4500	+1.679%	324,438	-18.899%
2025-10-02	5.3200	5.389900	5.2900	5.3600	+0.563%	237,367	-17.537%
2025-10-01	5.4500	5.510000	5.2664	5.3300	-2.202%	686,363	-17.073%
2025-09-30	5.5300	5.563000	5.4100	5.4500	-3.197%	526,164	-18.899%
2025-09-29	5.7200	5.730000	5.6200	5.6300	-1.228%	436,368	-21.492%
2025-09-26	5.7200	5.720000	5.6700	5.7000	+0.176%	130,687	-22.456%
2025-09-25	5.6400	5.700000	5.5900	5.6900	+0.708%	346,920	-22.320%
2025-09-24	5.7300	5.730000	5.6100	5.6500	-0.877%	235,523	-21.770%
2025-09-23	5.7000	5.740000	5.6752	5.7000	0.000%	170,788	-22.456%
2025-09-22	5.6900	5.740000	5.6700	5.7000	0.000%	231,054	-22.456%
2025-09-19	5.7200	5.756100	5.7000	5.7000	-0.524%	180,118	-22.456%
2025-09-18	5.7000	5.749900	5.6700	5.7300	+0.526%	147,564	-22.862%
2025-09-17	5.6600	5.765000	5.6600	5.7000	+0.529%	138,000	-22.456%
2025-09-16	5.6700	5.710000	5.6350	5.6700	0.000%	202,388	-22.046%
2025-09-15	5.6700	5.680000	5.6350	5.6700	+0.532%	164,537	-22.046%
2025-09-12	5.6600	5.679700	5.6200	5.6400	-0.177%	140,101	-21.631%
2025-09-11	5.6600	5.699900	5.6400	5.6500	-0.177%	250,711	-21.770%
2025-09-10	5.6500	5.679900	5.6300	5.6600	+0.355%	124,144	-21.908%
2025-09-09	5.6300	5.710000	5.6300	5.6400	-0.177%	266,970	-21.631%
2025-09-08	5.6100	5.670000	5.6095	5.6500	+0.177%	240,933	-21.770%
2025-09-05	5.7000	5.720000	5.6100	5.6400	-0.704%	544,075	-21.631%
2025-09-04	5.7000	5.749100	5.6650	5.6800	-0.351%	204,749	-22.183%
2025-09-03	5.6600	5.700000	5.6600	5.7000	+1.243%	169,596	-22.456%
2025-09-02	5.6600	5.720000	5.5600	5.6300	-1.401%	428,171	-21.492%
2025-08-29	5.7900	5.820000	5.7100	5.7100	-2.891%	546,446	-22.592%
2025-08-28	5.8900	5.890000	5.8350	5.8800	+0.513%	305,447	-24.830%
2025-08-27	5.8700	5.880000	5.8200	5.8500	-0.510%	306,977	-24.444%
2025-08-26	5.8000	5.880000	5.8000	5.8800	+1.379%	227,249	-24.830%
2025-08-25	5.8000	5.878900	5.7993	5.8000	-0.685%	268,184	-23.793%
2025-08-22	5.8100	5.890000	5.7500	5.8400	+0.172%	743,836	-24.315%
2025-08-21	5.7500	5.840000	5.7050	5.8300	+1.391%	329,341	-24.185%
2025-08-20	5.6700	5.779900	5.6400	5.7500	+2.496%	286,379	-23.130%
2025-08-19	5.5900	5.630000	5.5650	5.6100	+0.358%	198,699	-21.212%
2025-08-18	5.6000	5.620000	5.5700	5.5900	-0.534%	259,792	-20.930%
2025-08-15	5.6500	5.721400	5.6000	5.6200	-0.882%	186,156	-21.352%
2025-08-14	5.7400	5.740000	5.6650	5.6700	-1.563%	174,427	-22.046%
2025-08-13	5.7100	5.760000	5.6400	5.7600	+1.767%	433,950	-23.264%
2025-08-12	5.6400	5.725000	5.6000	5.6600	+0.533%	244,096	-21.908%
2025-08-11	5.6300	5.840000	5.5850	5.6300	0.000%	1,306,716	-21.492%
2025-08-08	5.6400	5.730000	5.6300	5.6300	0.000%	316,856	-21.492%
2025-08-07	5.6700	5.730000	5.5500	5.6300	-0.530%	529,142	-21.492%
2025-08-06	5.6700	5.700000	5.6450	5.6600	-0.176%	272,859	-21.908%
2025-08-05	5.7200	5.720000	5.6400	5.6700	-1.047%	308,833	-22.046%
2025-08-04	5.6900	5.750000	5.6600	5.7300	+1.237%	295,470	-22.862%
2025-08-01	5.8200	5.860000	5.6300	5.6600	-3.248%	716,677	-21.908%
2025-07-31	5.9400	5.940000	5.7950	5.8500	-2.010%	435,423	-24.444%
2025-07-30	6.0200	6.060000	5.9600	5.9700	-0.167%	512,214	-25.963%
2025-07-29	5.9500	6.000000	5.9400	5.9800	+0.843%	309,798	-26.087%
2025-07-28	5.9100	5.940000	5.8750	5.9300	+0.169%	338,985	-25.464%
2025-07-25	5.9400	5.955800	5.8900	5.9200	+0.169%	313,683	-25.338%
2025-07-24	6.0100	6.039100	5.9100	5.9100	-2.314%	480,715	-25.212%
2025-07-23	6.0000	6.050000	5.9800	6.0500	+1.681%	324,250	-26.942%
2025-07-22	5.8700	5.990000	5.8600	5.9500	+1.536%	227,009	-25.714%
2025-07-21	6.0200	6.020000	5.8600	5.8600	-2.170%	505,651	-24.573%
2025-07-18	5.9900	6.080000	5.9900	5.9900	0.000%	382,464	-26.210%
2025-07-17	5.9300	5.990000	5.9250	5.9900	+1.012%	217,384	-26.210%
2025-07-16	5.8900	5.960000	5.8750	5.9300	+1.195%	271,470	-25.464%
2025-07-15	5.9500	5.950000	5.8500	5.8600	-1.513%	217,188	-24.573%
2025-07-14	5.9100	5.950000	5.9000	5.9500	0.000%	159,455	-25.714%
2025-07-11	5.9500	5.950000	5.9000	5.9500	+0.507%	196,791	-25.714%
2025-07-10	5.8900	5.950000	5.8900	5.9200	+0.509%	181,829	-25.338%
2025-07-09	5.8400	5.890000	5.8300	5.8900	+1.029%	226,715	-24.958%
2025-07-08	5.7500	5.840000	5.7500	5.8300	+1.215%	255,490	-24.185%
2025-07-07	5.7200	5.782000	5.7100	5.7600	0.000%	197,965	-23.264%
2025-07-03	5.7900	5.790000	5.7600	5.7600	0.000%	124,153	-23.264%
2025-07-02	5.7300	5.770000	5.7045	5.7600	+1.408%	253,831	-23.264%
2025-07-01	5.7100	5.749000	5.6800	5.6800	-1.217%	332,440	-22.183%
2025-06-30	5.7500	5.750000	5.7050	5.7500	-0.519%	344,084	-23.130%
2025-06-27	5.7600	5.800000	5.7400	5.7800	+0.522%	434,691	-23.529%
2025-06-26	5.7600	5.800000	5.7300	5.7500	+0.349%	245,915	-23.130%
2025-06-25	5.7400	5.770000	5.7200	5.7300	-0.348%	215,357	-22.862%
2025-06-24	5.7400	5.790000	5.7300	5.7500	+0.349%	270,338	-23.130%
2025-06-23	5.7600	5.780000	5.6600	5.7300	-0.174%	258,176	-22.862%
2025-06-20	5.7400	5.760000	5.7000	5.7400	+0.525%	181,512	-22.997%
2025-06-18	5.7000	5.750000	5.6800	5.7100	+0.705%	163,155	-22.592%
2025-06-17	5.7700	5.770000	5.6600	5.6700	-1.391%	221,180	-22.046%
2025-06-16	5.7600	5.796500	5.7400	5.7500	+0.349%	209,281	-23.130%
2025-06-13	5.7400	5.760000	5.7200	5.7300	-0.693%	127,100	-22.862%
2025-06-12	5.7500	5.790000	5.7000	5.7700	+0.698%	238,748	-23.397%
2025-06-11	5.7500	5.770000	5.7200	5.7300	+0.175%	218,574	-22.862%
2025-06-10	5.7500	5.750000	5.7100	5.7200	-0.175%	250,758	-22.727%
2025-06-09	5.6500	5.740000	5.6400	5.7300	+1.596%	319,015	-22.862%
2025-06-06	5.6000	5.670000	5.6000	5.6400	+0.714%	234,632	-21.631%
2025-06-05	5.6000	5.630000	5.5700	5.6000	-0.178%	232,471	-21.071%
2025-06-04	5.6400	5.670000	5.5900	5.6100	-0.355%	242,184	-21.212%
2025-06-03	5.5500	5.650000	5.5350	5.6300	+0.896%	270,613	-21.492%
2025-06-02	5.6000	5.640000	5.5300	5.5800	-0.712%	358,926	-20.789%
2025-05-30	5.6400	5.650000	5.5600	5.6200	-1.920%	336,721	-21.352%
2025-05-29	5.7000	5.740000	5.6300	5.7300	+1.058%	365,305	-22.862%
2025-05-28	5.7000	5.740000	5.6700	5.6700	-1.047%	368,761	-22.046%
2025-05-27	5.6400	5.740000	5.5585	5.7300	+2.688%	574,038	-22.862%
2025-05-23	5.5100	5.645000	5.5100	5.5800	+0.722%	354,768	-20.789%
2025-05-22	5.4700	5.580000	5.3300	5.5400	+1.280%	435,019	-20.217%
2025-05-21	5.5600	5.680000	5.4550	5.4700	-2.147%	434,154	-19.196%
2025-05-20	5.6500	5.650000	5.5646	5.5900	-0.534%	410,757	-20.930%
2025-05-19	5.6700	5.700000	5.6000	5.6200	-1.404%	335,089	-21.352%
2025-05-16	5.6400	5.700000	5.6300	5.7000	+1.064%	284,357	-22.456%
2025-05-15	5.5900	5.640000	5.5600	5.6400	+1.439%	258,181	-21.631%
2025-05-14	5.6200	5.635000	5.5419	5.5600	-0.714%	270,425	-20.504%
2025-05-13	5.5700	5.610000	5.5500	5.6000	+1.818%	343,959	-21.071%
2025-05-12	5.4500	5.530000	5.4000	5.5000	+2.421%	381,315	-19.636%
2025-05-09	5.4400	5.480000	5.3500	5.3700	-0.556%	346,653	-17.691%
2025-05-08	5.4200	5.480000	5.3300	5.4000	0.000%	467,260	-18.148%
2025-05-07	5.3600	5.440000	5.3400	5.4000	+1.504%	246,646	-18.148%
2025-05-06	5.2600	5.395000	5.2600	5.3200	+0.377%	262,872	-16.917%
2025-05-05	5.4000	5.400000	5.2700	5.3000	-1.852%	316,258	-16.604%
2025-05-02	5.4300	5.480000	5.3700	5.4000	+0.746%	325,135	-18.148%
2025-05-01	5.4400	5.510000	5.3600	5.3600	-1.832%	440,761	-17.537%
2025-04-30	5.5200	5.553300	5.4400	5.4600	-2.674%	469,871	-19.048%
2025-04-29	5.7100	5.710000	5.5400	5.6100	-1.406%	736,358	-21.212%
2025-04-28	5.6500	5.720000	5.6200	5.6900	+1.246%	541,787	-22.320%
2025-04-25	5.5500	5.620000	5.5000	5.6200	+2.368%	494,817	-21.352%
2025-04-24	5.4800	5.580000	5.4700	5.4900	+0.919%	482,052	-19.490%
2025-04-23	5.5500	5.550000	5.4300	5.4400	+0.184%	442,315	-18.750%
2025-04-22	5.3400	5.460000	5.3200	5.4300	+3.036%	395,087	-18.600%
2025-04-21	5.2800	5.300000	5.1600	5.2700	-1.311%	394,541	-16.129%
2025-04-17	5.1500	5.350000	5.1500	5.3400	+3.689%	586,822	-17.228%
2025-04-16	5.1200	5.170000	5.0500	5.1500	+0.586%	365,417	-14.175%
2025-04-15	5.0700	5.195000	5.0201	5.1200	+0.986%	502,619	-13.672%
2025-04-14	4.8900	5.080000	4.8900	5.0700	+5.846%	727,042	-12.821%
2025-04-11	4.6400	4.800000	4.5700	4.7900	+4.585%	538,362	-7.724%
2025-04-10	4.7300	4.745000	4.4900	4.5800	-3.782%	705,298	-3.493%
2025-04-09	4.5000	4.815000	4.3250	4.7600	+4.846%	1,508,713	-7.143%
2025-04-08	4.8100	4.890000	4.5100	4.5400	-1.518%	1,212,231	-2.643%
2025-04-07	4.5800	4.830000	4.3700	4.6100	-2.743%	1,542,118	-4.121%
2025-04-04	5.0500	5.050000	4.7400	4.7400	-7.241%	1,779,104	-6.751%
2025-04-03	5.2000	5.260000	5.1050	5.1100	-3.036%	1,907,337	-13.503%
2025-04-02	5.5000	5.500000	5.2700	5.2700	-4.182%	2,602,477	-16.129%
2025-04-01	5.4900	5.630000	5.4550	5.5000	+1.664%	1,356,485	-19.636%
2025-03-31	5.7100	5.730000	5.4100	5.4100	-7.204%	4,845,581	-18.299%
2025-03-28	5.9700	5.970000	5.7400	5.8300	-2.345%	730,004	-24.185%
2025-03-27	5.8700	5.980000	5.8400	5.9700	+1.877%	575,396	-25.963%
2025-03-26	5.9100	5.910000	5.7650	5.8600	-0.340%	686,781	-24.573%
2025-03-25	5.8100	5.880000	5.8000	5.8800	+1.554%	638,843	-24.830%
2025-03-24	5.7300	5.810000	5.7000	5.7900	+1.579%	584,291	-23.661%
2025-03-21	5.7600	5.770000	5.6800	5.7000	-1.042%	508,328	-22.456%
2025-03-20	5.7800	5.810000	5.7300	5.7600	0.000%	499,618	-23.264%
2025-03-19	5.8200	5.840000	5.6800	5.7600	-0.690%	860,645	-23.264%
2025-03-18	5.8500	5.850000	5.8000	5.8000	-0.685%	453,389	-23.793%
2025-03-17	5.8200	5.900000	5.8100	5.8400	+0.344%	821,672	-24.315%
2025-03-14	5.9200	5.940000	5.7900	5.8200	-1.356%	1,307,802	-24.055%
2025-03-13	6.0500	6.130000	5.7800	5.9000	-3.437%	1,462,160	-25.085%
2025-03-12	6.1500	6.160000	6.0300	6.1100	-0.163%	867,590	-27.660%
2025-03-11	6.3800	6.380000	6.0836	6.1200	-3.318%	949,935	-27.778%
2025-03-10	6.4000	6.460000	6.3200	6.3300	-1.248%	812,839	-30.174%
2025-03-07	6.3800	6.435000	6.3700	6.4100	+0.313%	623,491	-31.045%
2025-03-06	6.4100	6.430000	6.3600	6.3900	-0.467%	318,229	-30.829%
2025-03-05	6.3900	6.420000	6.3500	6.4200	+0.785%	472,020	-31.153%
2025-03-04	6.4000	6.450000	6.3000	6.3700	-0.933%	870,624	-30.612%
2025-03-03	6.4800	6.489100	6.3900	6.4300	-0.618%	977,340	-31.260%
2025-02-28	6.4700	6.500000	6.4500	6.4700	-0.919%	660,902	-31.685%
2025-02-27	6.5200	6.555000	6.4950	6.5300	+0.307%	816,020	-32.312%
2025-02-26	6.5300	6.580000	6.5054	6.5100	0.000%	632,953	-32.104%
2025-02-25	6.5000	6.570000	6.4900	6.5100	+0.154%	803,090	-32.104%
2025-02-24	6.5500	6.550000	6.4900	6.5000	-0.307%	762,518	-32.000%
2025-02-21	6.5400	6.570000	6.5100	6.5200	-0.153%	764,558	-32.209%
2025-02-20	6.5000	6.565000	6.4800	6.5300	+0.307%	688,868	-32.312%
2025-02-19	6.5000	6.530000	6.4600	6.5100	+0.154%	683,385	-32.104%
2025-02-18	6.5500	6.550000	6.4900	6.5000	-0.307%	735,006	-32.000%
2025-02-14	6.5700	6.595000	6.5100	6.5200	-0.458%	959,577	-32.209%
2025-02-13	6.5200	6.580000	6.4900	6.5500	+1.080%	806,402	-32.519%
2025-02-12	6.5100	6.520000	6.4500	6.4800	-1.069%	682,942	-31.790%
2025-02-11	6.5000	6.595400	6.4900	6.5500	+0.769%	753,728	-32.519%
2025-02-10	6.5400	6.555000	6.4900	6.5000	-0.459%	514,073	-32.000%
2025-02-07	6.5800	6.590000	6.5110	6.5300	-0.609%	447,591	-32.312%
2025-02-06	6.6100	6.640000	6.5300	6.5700	-0.152%	585,847	-32.725%
2025-02-05	6.6100	6.610000	6.5400	6.5800	-0.454%	446,390	-32.827%
2025-02-04	6.5800	6.630000	6.4500	6.6100	+0.303%	617,694	-33.132%
2025-02-03	6.5000	6.650000	6.4350	6.5900	+0.457%	1,259,680	-32.929%
2025-01-31	6.5700	6.640000	6.5100	6.5600	-1.205%	879,153	-32.622%
2025-01-30	6.6200	6.700000	6.5800	6.6400	+0.912%	958,627	-33.434%
2025-01-29	6.6600	6.820000	6.5300	6.5800	-1.053%	1,754,410	-32.827%
2025-01-28	6.6400	6.690000	6.6100	6.6500	+0.302%	471,364	-33.534%
2025-01-27	6.6100	6.650200	6.5600	6.6300	+0.151%	567,667	-33.333%
2025-01-24	6.6000	6.665000	6.5399	6.6200	+0.608%	521,387	-33.233%
2025-01-23	6.6100	6.640000	6.5700	6.5800	-0.454%	343,683	-32.827%
2025-01-22	6.6900	6.720000	6.5900	6.6100	-1.637%	471,140	-33.132%

.dark-mode .bks9Vq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bks9Vq{ color: #333333; background-color: white; border: 2px solid #333333; }EARNEllington Credit Companystock NYSE

EARN
Ellington Credit Company
stock NYSE