Dark

EARN
Ellington Credit Company
stock NYSE

At Close

Sep 24, 2026 3:59:57 PM EDT

4.18USD-0.713%(-0.03)239,706

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

4.27USD+1.425%(+0.06)0

After-hours

Sep 24, 2026 4:19:30 PM EDT

4.18USD0.000%(0.00)161

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	4.2000	4.220000	4.1800	4.1800	-0.713%	239,706	0.000%
2026-09-23	4.2500	4.265000	4.2100	4.2100	-1.174%	182,215	-0.713%
2026-09-22	4.2400	4.280000	4.2400	4.2600	-0.467%	169,671	-1.878%
2026-09-21	4.2600	4.300000	4.2418	4.2800	+1.182%	107,748	-2.336%
2026-09-18	4.2500	4.260000	4.2100	4.2300	-0.704%	191,011	-1.182%
2026-09-17	4.1600	4.270000	4.1500	4.2600	+2.651%	234,799	-1.878%
2026-09-16	4.1800	4.180000	4.1000	4.1500	-0.240%	417,111	+0.723%
2026-09-15	4.1900	4.190000	4.1000	4.1600	-0.240%	579,914	+0.481%
2026-09-14	4.3200	4.340000	4.1500	4.1700	-3.472%	624,580	+0.240%
2026-09-11	4.3100	4.335000	4.3100	4.3200	+0.232%	318,054	-3.241%
2026-09-10	4.3200	4.360000	4.2900	4.3100	-0.231%	230,150	-3.016%
2026-09-09	4.3400	4.350000	4.3200	4.3200	-0.461%	160,376	-3.241%
2026-09-08	4.3100	4.358800	4.3100	4.3400	-0.459%	274,278	-3.687%
2026-09-04	4.3800	4.380000	4.3350	4.3600	-0.457%	327,741	-4.128%
2026-09-03	4.4000	4.411000	4.3400	4.3800	-0.455%	272,056	-4.566%
2026-09-02	4.3300	4.400000	4.3200	4.4000	+2.088%	258,974	-5.000%
2026-09-01	4.3500	4.441400	4.3000	4.3100	-1.373%	355,549	-3.016%
2026-08-31	4.3500	4.400000	4.3200	4.3700	-1.577%	866,554	-4.348%
2026-08-28	4.4800	4.500000	4.4250	4.4400	-0.225%	777,210	-5.856%
2026-08-27	4.4500	4.470000	4.4300	4.4500	0.000%	232,616	-6.067%
2026-08-26	4.4900	4.490000	4.4300	4.4500	+0.451%	269,177	-6.067%
2026-08-25	4.4700	4.470500	4.4100	4.4300	-1.116%	303,577	-5.643%
2026-08-24	4.4000	4.480000	4.4000	4.4800	+1.587%	469,820	-6.696%
2026-08-21	4.4800	4.480000	4.4100	4.4100	-0.899%	261,853	-5.215%
2026-08-20	4.4200	4.470000	4.4100	4.4500	+0.907%	441,289	-6.067%
2026-08-19	4.3700	4.430000	4.3700	4.4100	+0.685%	329,993	-5.215%
2026-08-18	4.3900	4.450000	4.3800	4.3800	-0.680%	339,592	-4.566%
2026-08-17	4.3800	4.410000	4.3600	4.4100	+0.227%	357,175	-5.215%
2026-08-14	4.4300	4.444900	4.3700	4.4000	-0.901%	345,884	-5.000%
2026-08-13	4.3500	4.445000	4.3500	4.4400	+2.069%	439,879	-5.856%
2026-08-12	4.3700	4.370000	4.3200	4.3500	-0.229%	308,336	-3.908%
2026-08-11	4.3600	4.390000	4.3500	4.3600	0.000%	291,485	-4.128%
2026-08-10	4.3900	4.390000	4.3300	4.3600	-0.909%	217,932	-4.128%
2026-08-07	4.3400	4.410000	4.3300	4.4000	+1.149%	636,015	-5.000%
2026-08-06	4.2800	4.360000	4.2800	4.3500	+1.874%	312,635	-3.908%
2026-08-05	4.3000	4.300000	4.2500	4.2700	-0.928%	339,444	-2.108%
2026-08-04	4.3500	4.370000	4.2800	4.3100	-1.147%	504,470	-3.016%
2026-08-03	4.3800	4.400000	4.3000	4.3600	+0.926%	571,877	-4.128%
2026-07-31	4.4100	4.430000	4.3000	4.3200	-3.571%	628,308	-3.241%
2026-07-30	4.4700	4.500000	4.4320	4.4800	+1.129%	925,276	-6.696%
2026-07-29	4.4200	4.460000	4.4100	4.4300	-0.449%	307,681	-5.643%
2026-07-28	4.4500	4.465000	4.4226	4.4500	+1.136%	356,955	-6.067%
2026-07-27	4.4000	4.460000	4.4000	4.4000	0.000%	497,968	-5.000%
2026-07-24	4.4000	4.440000	4.3650	4.4000	0.000%	339,548	-5.000%
2026-07-23	4.3700	4.400000	4.3000	4.4000	+1.149%	333,542	-5.000%
2026-07-22	4.3600	4.400000	4.3400	4.3500	-0.229%	322,588	-3.908%
2026-07-21	4.3800	4.431400	4.3350	4.3600	+0.461%	418,265	-4.128%
2026-07-20	4.4000	4.440000	4.3200	4.3400	-1.810%	678,035	-3.687%
2026-07-17	4.4400	4.450000	4.3800	4.4200	-0.897%	361,638	-5.430%
2026-07-16	4.4200	4.460000	4.3800	4.4600	+1.134%	389,224	-6.278%
2026-07-15	4.3800	4.420300	4.3800	4.4100	+0.685%	299,432	-5.215%
2026-07-14	4.4200	4.430000	4.3700	4.3800	-0.455%	317,032	-4.566%
2026-07-13	4.4400	4.450000	4.3750	4.4000	-0.677%	205,388	-5.000%
2026-07-10	4.3900	4.440000	4.3800	4.4300	+1.142%	232,586	-5.643%
2026-07-09	4.4000	4.420000	4.3600	4.3800	+0.229%	220,968	-4.566%
2026-07-08	4.3500	4.390000	4.2900	4.3700	+1.157%	232,032	-4.348%
2026-07-07	4.3600	4.399900	4.3200	4.3200	-1.595%	396,877	-3.241%
2026-07-06	4.3500	4.415000	4.3500	4.3900	+0.688%	444,158	-4.784%
2026-07-02	4.3800	4.400000	4.3400	4.3600	-0.457%	309,486	-4.128%
2026-07-01	4.4000	4.465000	4.3700	4.3800	-0.905%	551,706	-4.566%
2026-06-30	4.5000	4.510000	4.3800	4.4200	-3.493%	642,812	-5.430%
2026-06-29	4.6400	4.650000	4.5600	4.5800	-0.435%	608,724	-8.734%
2026-06-26	4.5300	4.600000	4.5000	4.6000	+2.450%	328,421	-9.130%
2026-06-25	4.5400	4.540000	4.4700	4.4900	0.000%	372,847	-6.904%
2026-06-24	4.4500	4.530000	4.4400	4.4900	+0.673%	405,417	-6.904%
2026-06-23	4.3500	4.485000	4.3500	4.4600	+2.294%	331,380	-6.278%
2026-06-22	4.4200	4.450000	4.3500	4.3600	-0.683%	309,765	-4.128%
2026-06-18	4.3500	4.450000	4.3500	4.3900	+0.688%	312,635	-4.784%
2026-06-17	4.4200	4.490000	4.3400	4.3600	-2.895%	716,001	-4.128%
2026-06-16	4.5200	4.565000	4.4800	4.4900	-0.664%	375,320	-6.904%
2026-06-15	4.6500	4.688900	4.5100	4.5200	-1.952%	402,971	-7.522%
2026-06-12	4.6700	4.690000	4.6100	4.6100	-1.915%	291,026	-9.328%
2026-06-11	4.8000	4.800000	4.6400	4.7000	-0.212%	213,447	-11.064%
2026-06-10	4.7200	4.750000	4.7000	4.7100	-0.212%	264,420	-11.253%
2026-06-09	4.6500	4.720000	4.6500	4.7200	+1.944%	190,146	-11.441%
2026-06-08	4.6700	4.685000	4.6150	4.6300	-0.644%	231,712	-9.719%
2026-06-05	4.6800	4.739000	4.6100	4.6600	-1.480%	424,149	-10.300%
2026-06-04	4.6800	4.730000	4.6600	4.7300	+1.720%	262,267	-11.628%
2026-06-03	4.7100	4.720000	4.6500	4.6500	-1.483%	237,634	-10.108%
2026-06-02	4.6500	4.739900	4.6400	4.7200	+1.071%	356,622	-11.441%
2026-06-01	4.7200	4.770000	4.6600	4.6700	-1.477%	540,496	-10.493%
2026-05-29	4.7900	4.830000	4.6850	4.7400	-3.659%	940,884	-11.814%
2026-05-28	4.9400	4.970000	4.9000	4.9200	-0.203%	808,372	-15.041%
2026-05-27	4.8800	4.940000	4.8650	4.9300	+1.025%	312,692	-15.213%
2026-05-26	4.8500	4.880000	4.8100	4.8800	+1.455%	413,010	-14.344%
2026-05-22	4.8000	4.829900	4.7700	4.8100	+0.839%	507,731	-13.098%
2026-05-21	4.7600	4.810000	4.7201	4.7700	-0.625%	438,592	-12.369%
2026-05-20	4.6000	4.805000	4.5300	4.8000	+3.226%	626,552	-12.917%
2026-05-19	4.7500	4.750000	4.6400	4.6500	-2.311%	387,061	-10.108%
2026-05-18	4.8200	4.840000	4.7500	4.7600	-1.245%	350,553	-12.185%
2026-05-15	4.7900	4.830000	4.7700	4.8200	0.000%	335,624	-13.278%
2026-05-14	4.8300	4.840000	4.8000	4.8200	+0.208%	180,876	-13.278%
2026-05-13	4.7800	4.820000	4.7600	4.8100	+0.418%	227,982	-13.098%
2026-05-12	4.8200	4.840000	4.7700	4.7900	-0.208%	269,431	-12.735%
2026-05-11	4.9000	4.910000	4.8000	4.8000	-2.637%	487,149	-12.917%
2026-05-08	4.9000	4.939900	4.8800	4.9300	+1.649%	253,595	-15.213%
2026-05-07	4.8500	4.915000	4.8400	4.8500	0.000%	361,291	-13.814%
2026-05-06	4.7900	4.850000	4.7900	4.8500	+1.464%	323,571	-13.814%
2026-05-05	4.7400	4.800000	4.7199	4.7800	+1.271%	367,978	-12.552%
2026-05-04	4.7400	4.790000	4.7100	4.7200	-1.255%	585,237	-11.441%
2026-05-01	4.7000	4.790000	4.6801	4.7800	+1.271%	424,045	-12.552%
2026-04-30	4.6000	4.806000	4.6000	4.7200	+0.855%	733,979	-11.441%
2026-04-29	4.7600	4.780000	4.6700	4.6800	-1.681%	731,343	-10.684%
2026-04-28	4.7600	4.778000	4.7100	4.7600	+0.422%	385,469	-12.185%
2026-04-27	4.6900	4.765000	4.6650	4.7400	+1.717%	517,220	-11.814%
2026-04-24	4.6100	4.690000	4.5800	4.6600	+1.525%	430,061	-10.300%
2026-04-23	4.6000	4.610000	4.5550	4.5900	-0.217%	399,353	-8.932%
2026-04-22	4.6300	4.630000	4.5900	4.6000	+0.437%	267,536	-9.130%
2026-04-21	4.6500	4.670000	4.5700	4.5800	-1.080%	304,730	-8.734%
2026-04-20	4.6300	4.630000	4.5400	4.6300	-1.907%	775,646	-9.719%
2026-04-17	4.6600	4.765000	4.6600	4.7200	+1.071%	430,432	-11.441%
2026-04-16	4.7000	4.730000	4.6700	4.6700	-0.849%	328,754	-10.493%
2026-04-15	4.6600	4.720000	4.6380	4.7100	+1.728%	283,338	-11.253%
2026-04-14	4.6100	4.680000	4.6020	4.6300	+0.434%	370,123	-9.719%
2026-04-13	4.6000	4.640000	4.5550	4.6100	0.000%	274,788	-9.328%
2026-04-10	4.6700	4.700000	4.5900	4.6100	-0.860%	231,197	-9.328%
2026-04-09	4.6300	4.700000	4.6200	4.6500	-0.215%	251,608	-10.108%
2026-04-08	4.6000	4.660000	4.5600	4.6600	+3.556%	502,250	-10.300%
2026-04-07	4.5600	4.600000	4.5000	4.5000	-1.532%	227,994	-7.111%
2026-04-06	4.5600	4.640000	4.5380	4.5700	-0.218%	424,478	-8.534%
2026-04-02	4.4600	4.580000	4.4600	4.5800	+0.439%	283,396	-8.734%
2026-04-01	4.4300	4.570000	4.4150	4.5600	+2.935%	443,128	-8.333%
2026-03-31	4.3900	4.475000	4.3900	4.4300	0.000%	434,934	-5.643%
2026-03-30	4.4300	4.485000	4.3900	4.4300	+1.373%	648,211	-5.643%
2026-03-27	4.4500	4.450000	4.3700	4.3700	-2.455%	344,666	-4.348%
2026-03-26	4.5000	4.530000	4.4400	4.4800	0.000%	357,064	-6.696%
2026-03-25	4.4300	4.515000	4.4300	4.4800	+1.818%	424,275	-6.696%
2026-03-24	4.3600	4.450000	4.3200	4.4000	+0.686%	450,051	-5.000%
2026-03-23	4.3600	4.400000	4.2700	4.3700	+0.691%	494,298	-4.348%
2026-03-20	4.4400	4.440000	4.2950	4.3400	-2.032%	453,648	-3.687%
2026-03-19	4.3500	4.455000	4.3400	4.4300	+1.142%	399,165	-5.643%
2026-03-18	4.3700	4.400000	4.3100	4.3800	+0.229%	304,080	-4.566%
2026-03-17	4.4500	4.505000	4.3700	4.3700	-2.673%	779,616	-4.348%
2026-03-16	4.5300	4.530000	4.4500	4.4900	0.000%	437,942	-6.904%
2026-03-13	4.6000	4.624900	4.4700	4.4900	-2.391%	343,367	-6.904%
2026-03-12	4.6500	4.670000	4.5750	4.6000	-1.075%	293,171	-9.130%
2026-03-11	4.6600	4.710000	4.6000	4.6500	+0.216%	319,966	-10.108%
2026-03-10	4.6100	4.740000	4.5900	4.6400	+2.428%	700,745	-9.914%
2026-03-09	4.5500	4.590000	4.4100	4.5300	-1.092%	737,729	-7.726%
2026-03-06	4.8500	4.850000	4.5800	4.5800	-6.721%	1,043,876	-8.734%
2026-03-05	4.8900	5.020000	4.8850	4.9100	+2.292%	724,217	-14.868%
2026-03-04	4.9400	4.960000	4.8000	4.8000	-3.421%	952,071	-12.917%
2026-03-03	4.9000	4.980000	4.8500	4.9700	+0.404%	670,201	-15.895%
2026-03-02	4.8300	4.990000	4.7900	4.9500	+1.227%	590,869	-15.556%
2026-02-27	4.9900	5.010000	4.8330	4.8900	-3.168%	1,173,552	-14.519%
2026-02-26	5.0700	5.140000	5.0400	5.0500	-0.591%	604,412	-17.228%
2026-02-25	5.1400	5.150000	5.0000	5.0800	-0.587%	623,552	-17.717%
2026-02-24	5.0800	5.125000	5.0200	5.1100	+0.789%	545,806	-18.200%
2026-02-23	5.0400	5.161700	5.0100	5.0700	+0.996%	622,721	-17.554%
2026-02-20	5.0000	5.040000	4.9700	5.0200	-0.791%	681,259	-16.733%
2026-02-19	5.0900	5.100000	5.0000	5.0600	-0.978%	443,230	-17.391%
2026-02-18	5.1000	5.135000	5.0300	5.1100	+0.591%	396,601	-18.200%
2026-02-17	5.1100	5.151200	4.9700	5.0800	-2.682%	1,165,727	-17.717%
2026-02-13	5.2800	5.300000	5.2050	5.2200	-0.760%	337,957	-19.923%
2026-02-12	5.2600	5.325000	5.2500	5.2600	0.000%	302,216	-20.532%
2026-02-11	5.2100	5.315000	5.1950	5.2600	+1.349%	420,981	-20.532%
2026-02-10	5.2400	5.340000	5.1600	5.1900	-1.705%	453,215	-19.461%
2026-02-09	5.2700	5.300000	5.1800	5.2800	+0.190%	287,545	-20.833%
2026-02-06	5.2800	5.284500	5.2200	5.2700	+1.152%	309,754	-20.683%
2026-02-05	5.3000	5.300000	5.2000	5.2100	-1.139%	269,598	-19.770%
2026-02-04	5.3100	5.325000	5.2100	5.2700	-0.378%	453,449	-20.683%
2026-02-03	5.2400	5.310000	5.1600	5.2900	-0.189%	809,065	-20.983%
2026-02-02	5.4500	5.480000	5.2850	5.3000	-2.930%	781,290	-21.132%
2026-01-30	5.5200	5.550000	5.4000	5.4600	-4.211%	1,046,336	-23.443%
2026-01-29	5.6800	5.710000	5.6200	5.7000	+0.885%	498,206	-26.667%
2026-01-28	5.6900	5.720000	5.6400	5.6500	-0.528%	440,856	-26.018%
2026-01-27	5.6400	5.680000	5.5850	5.6800	+1.429%	276,486	-26.408%
2026-01-26	5.6400	5.640000	5.5500	5.6000	-0.533%	422,441	-25.357%
2026-01-23	5.6100	5.640000	5.5746	5.6300	+0.716%	264,825	-25.755%
2026-01-22	5.6300	5.700000	5.5546	5.5900	-0.534%	695,906	-25.224%
2026-01-21	5.5900	5.640000	5.5546	5.6200	+0.178%	261,542	-25.623%
2026-01-20	5.5500	5.642500	5.5000	5.6100	-0.532%	340,945	-25.490%
2026-01-16	5.4800	5.640000	5.4684	5.6400	+3.486%	378,999	-25.887%
2026-01-15	5.4000	5.485000	5.3700	5.4500	+0.739%	296,508	-23.303%
2026-01-14	5.4200	5.475000	5.3700	5.4100	-1.097%	431,594	-22.736%
2026-01-13	5.4900	5.515000	5.4000	5.4700	-0.545%	291,708	-23.583%
2026-01-12	5.5500	5.550000	5.4601	5.5000	-0.542%	293,405	-24.000%
2026-01-09	5.4200	5.568600	5.4100	5.5300	+2.218%	456,958	-24.412%
2026-01-08	5.3100	5.440000	5.3100	5.4100	+1.501%	350,727	-22.736%
2026-01-07	5.3600	5.365000	5.3050	5.3300	-0.374%	201,862	-21.576%
2026-01-06	5.3300	5.390000	5.2950	5.3500	+0.564%	381,447	-21.869%
2026-01-05	5.3100	5.340000	5.2800	5.3200	+0.377%	320,685	-21.429%
2026-01-02	5.2700	5.350000	5.2250	5.3000	+0.569%	298,945	-21.132%
2025-12-31	5.2300	5.308500	5.2300	5.2700	-0.753%	334,239	-20.683%
2025-12-30	5.3000	5.370000	5.3000	5.3100	+0.189%	370,406	-21.281%
2025-12-29	5.3300	5.350000	5.3000	5.3000	-0.563%	314,304	-21.132%
2025-12-26	5.3300	5.400000	5.2500	5.3300	+0.947%	366,701	-21.576%
2025-12-24	5.2300	5.320000	5.2300	5.2800	+0.763%	187,686	-20.833%
2025-12-23	5.2800	5.305500	5.2300	5.2400	-1.132%	306,431	-20.229%
2025-12-22	5.2900	5.350000	5.2800	5.3000	+0.379%	326,309	-21.132%
2025-12-19	5.2600	5.340000	5.1513	5.2800	+0.763%	550,434	-20.833%
2025-12-18	5.1700	5.270000	5.1700	5.2400	+1.354%	309,719	-20.229%
2025-12-17	5.1500	5.225000	5.1500	5.1700	+0.388%	298,297	-19.149%
2025-12-16	5.1300	5.150000	5.1050	5.1500	+0.980%	232,572	-18.835%
2025-12-15	5.1700	5.190000	5.1000	5.1000	-1.354%	351,072	-18.039%
2025-12-12	5.1700	5.200000	5.1500	5.1700	+0.780%	214,445	-19.149%
2025-12-11	5.1900	5.190000	5.1200	5.1300	-1.536%	411,643	-18.519%
2025-12-10	5.2800	5.333100	5.1699	5.2100	-2.617%	435,741	-19.770%
2025-12-09	5.2800	5.365000	5.2700	5.3500	+1.326%	216,164	-21.869%
2025-12-08	5.3700	5.393400	5.2400	5.2800	-1.493%	295,579	-20.833%
2025-12-05	5.3300	5.415772	5.3242	5.3600	+0.563%	295,435	-22.015%
2025-12-04	5.3100	5.330000	5.2800	5.3300	+0.756%	151,390	-21.576%
2025-12-03	5.2700	5.330000	5.2600	5.2900	+0.570%	355,187	-20.983%
2025-12-02	5.3000	5.355000	5.2450	5.2600	-0.755%	306,805	-20.532%
2025-12-01	5.3800	5.400000	5.3000	5.3000	-2.214%	338,097	-21.132%
2025-11-28	5.5000	5.500000	5.3900	5.4200	-1.633%	245,571	-22.878%
2025-11-26	5.4200	5.550000	5.4200	5.5100	+1.473%	513,149	-24.138%
2025-11-25	5.4000	5.440100	5.3800	5.4300	+0.929%	264,926	-23.020%
2025-11-24	5.3800	5.380000	5.3230	5.3800	+1.701%	313,336	-22.305%
2025-11-21	5.1100	5.310000	5.1000	5.2900	+3.119%	381,520	-20.983%
2025-11-20	5.1400	5.185000	5.0800	5.1300	+0.588%	469,371	-18.519%
2025-11-19	5.1700	5.235000	5.0900	5.1000	-1.354%	295,869	-18.039%
2025-11-18	5.1600	5.200000	5.1200	5.1700	-0.768%	171,123	-19.149%
2025-11-17	5.2700	5.289900	5.1550	5.2100	-0.762%	267,051	-19.770%
2025-11-14	5.2200	5.299500	5.1500	5.2500	+1.351%	169,407	-20.381%
2025-11-13	5.2100	5.285000	5.1800	5.1800	-1.894%	164,810	-19.305%
2025-11-12	5.3000	5.320000	5.2650	5.2800	0.000%	163,519	-20.833%
2025-11-11	5.2300	5.300000	5.2300	5.2800	+1.149%	206,686	-20.833%
2025-11-10	5.2700	5.273300	5.1700	5.2200	-0.949%	366,499	-19.923%
2025-11-07	5.1400	5.280000	5.1293	5.2700	+3.131%	421,471	-20.683%
2025-11-06	5.0700	5.140000	5.0600	5.1100	+0.789%	273,423	-18.200%
2025-11-05	5.1500	5.150000	5.0300	5.0700	-1.553%	608,055	-17.554%
2025-11-04	5.0500	5.169900	5.0200	5.1500	+1.980%	499,705	-18.835%
2025-11-03	5.1300	5.140000	5.0200	5.0500	-0.786%	505,782	-17.228%
2025-10-31	5.1300	5.148000	5.0300	5.0900	-2.115%	693,610	-17.878%
2025-10-30	5.2300	5.260000	5.1600	5.2000	-0.952%	392,709	-19.615%
2025-10-29	5.3500	5.379900	5.2250	5.2500	-2.052%	294,355	-20.381%
2025-10-28	5.3800	5.399900	5.3400	5.3600	+0.187%	307,144	-22.015%
2025-10-27	5.3300	5.390000	5.3300	5.3500	+0.375%	222,859	-21.869%
2025-10-24	5.3000	5.370000	5.2805	5.3300	+0.947%	231,822	-21.576%
2025-10-23	5.3500	5.350000	5.2750	5.2800	-1.308%	302,398	-20.833%
2025-10-22	5.2700	5.360000	5.2500	5.3500	+2.099%	427,162	-21.869%
2025-10-21	5.2100	5.310000	5.2100	5.2400	+0.769%	297,875	-20.229%
2025-10-20	5.1400	5.225000	5.1350	5.2000	+1.167%	288,072	-19.615%
2025-10-17	5.1000	5.150000	5.1000	5.1400	+0.195%	220,446	-18.677%
2025-10-16	5.1200	5.200000	5.1200	5.1300	+0.391%	286,361	-18.519%
2025-10-15	5.0600	5.120000	5.0550	5.1100	+1.188%	264,430	-18.200%
2025-10-14	5.0100	5.100000	5.0100	5.0500	-1.559%	508,686	-17.228%
2025-10-13	5.0600	5.130000	5.0400	5.1300	+2.191%	280,156	-18.519%
2025-10-10	5.1300	5.168000	5.0050	5.0200	-2.144%	458,949	-16.733%
2025-10-09	5.1500	5.180000	5.1100	5.1300	-0.965%	324,645	-18.519%
2025-10-08	5.1500	5.200000	5.1100	5.1800	+0.583%	347,928	-19.305%
2025-10-07	5.2300	5.230000	5.1300	5.1500	-1.718%	544,676	-18.835%
2025-10-06	5.4400	5.470000	5.2400	5.2400	-3.853%	440,520	-20.229%
2025-10-03	5.4000	5.480000	5.3850	5.4500	+1.679%	324,438	-23.303%
2025-10-02	5.3200	5.389900	5.2900	5.3600	+0.563%	237,367	-22.015%
2025-10-01	5.4500	5.510000	5.2664	5.3300	-2.202%	686,363	-21.576%
2025-09-30	5.5300	5.563000	5.4100	5.4500	-3.197%	526,164	-23.303%
2025-09-29	5.7200	5.730000	5.6200	5.6300	-1.228%	436,368	-25.755%
2025-09-26	5.7200	5.720000	5.6700	5.7000	+0.176%	130,687	-26.667%
2025-09-25	5.6400	5.700000	5.5900	5.6900	+0.708%	346,920	-26.538%
2025-09-24	5.7300	5.730000	5.6100	5.6500	-0.877%	235,523	-26.018%
2025-09-23	5.7000	5.740000	5.6752	5.7000	0.000%	170,788	-26.667%
2025-09-22	5.6900	5.740000	5.6700	5.7000	0.000%	231,054	-26.667%
2025-09-19	5.7200	5.756100	5.7000	5.7000	-0.524%	180,118	-26.667%
2025-09-18	5.7000	5.749900	5.6700	5.7300	+0.526%	147,564	-27.051%
2025-09-17	5.6600	5.765000	5.6600	5.7000	+0.529%	138,000	-26.667%
2025-09-16	5.6700	5.710000	5.6350	5.6700	0.000%	202,388	-26.279%
2025-09-15	5.6700	5.680000	5.6350	5.6700	+0.532%	164,537	-26.279%
2025-09-12	5.6600	5.679700	5.6200	5.6400	-0.177%	140,101	-25.887%
2025-09-11	5.6600	5.699900	5.6400	5.6500	-0.177%	250,711	-26.018%
2025-09-10	5.6500	5.679900	5.6300	5.6600	+0.355%	124,144	-26.148%
2025-09-09	5.6300	5.710000	5.6300	5.6400	-0.177%	266,970	-25.887%
2025-09-08	5.6100	5.670000	5.6095	5.6500	+0.177%	240,933	-26.018%
2025-09-05	5.7000	5.720000	5.6100	5.6400	-0.704%	544,075	-25.887%
2025-09-04	5.7000	5.749100	5.6650	5.6800	-0.351%	204,749	-26.408%
2025-09-03	5.6600	5.700000	5.6600	5.7000	+1.243%	169,596	-26.667%
2025-09-02	5.6600	5.720000	5.5600	5.6300	-1.401%	428,171	-25.755%
2025-08-29	5.7900	5.820000	5.7100	5.7100	-2.891%	546,446	-26.795%
2025-08-28	5.8900	5.890000	5.8350	5.8800	+0.513%	305,447	-28.912%
2025-08-27	5.8700	5.880000	5.8200	5.8500	-0.510%	306,977	-28.547%
2025-08-26	5.8000	5.880000	5.8000	5.8800	+1.379%	227,249	-28.912%
2025-08-25	5.8000	5.878900	5.7993	5.8000	-0.685%	268,184	-27.931%
2025-08-22	5.8100	5.890000	5.7500	5.8400	+0.172%	743,836	-28.425%
2025-08-21	5.7500	5.840000	5.7050	5.8300	+1.391%	329,341	-28.302%
2025-08-20	5.6700	5.779900	5.6400	5.7500	+2.496%	286,379	-27.304%
2025-08-19	5.5900	5.630000	5.5650	5.6100	+0.358%	198,699	-25.490%
2025-08-18	5.6000	5.620000	5.5700	5.5900	-0.534%	259,792	-25.224%
2025-08-15	5.6500	5.721400	5.6000	5.6200	-0.882%	186,156	-25.623%
2025-08-14	5.7400	5.740000	5.6650	5.6700	-1.563%	174,427	-26.279%
2025-08-13	5.7100	5.760000	5.6400	5.7600	+1.767%	433,950	-27.431%
2025-08-12	5.6400	5.725000	5.6000	5.6600	+0.533%	244,096	-26.148%
2025-08-11	5.6300	5.840000	5.5850	5.6300	0.000%	1,306,716	-25.755%
2025-08-08	5.6400	5.730000	5.6300	5.6300	0.000%	316,856	-25.755%
2025-08-07	5.6700	5.730000	5.5500	5.6300	-0.530%	529,142	-25.755%
2025-08-06	5.6700	5.700000	5.6450	5.6600	-0.176%	272,859	-26.148%
2025-08-05	5.7200	5.720000	5.6400	5.6700	-1.047%	308,833	-26.279%
2025-08-04	5.6900	5.750000	5.6600	5.7300	+1.237%	295,470	-27.051%
2025-08-01	5.8200	5.860000	5.6300	5.6600	-3.248%	716,677	-26.148%
2025-07-31	5.9400	5.940000	5.7950	5.8500	-2.010%	435,423	-28.547%
2025-07-30	6.0200	6.060000	5.9600	5.9700	-0.167%	512,214	-29.983%
2025-07-29	5.9500	6.000000	5.9400	5.9800	+0.843%	309,798	-30.100%
2025-07-28	5.9100	5.940000	5.8750	5.9300	+0.169%	338,985	-29.511%
2025-07-25	5.9400	5.955800	5.8900	5.9200	+0.169%	313,683	-29.392%
2025-07-24	6.0100	6.039100	5.9100	5.9100	-2.314%	480,715	-29.272%
2025-07-23	6.0000	6.050000	5.9800	6.0500	+1.681%	324,250	-30.909%
2025-07-22	5.8700	5.990000	5.8600	5.9500	+1.536%	227,009	-29.748%
2025-07-21	6.0200	6.020000	5.8600	5.8600	-2.170%	505,651	-28.669%
2025-07-18	5.9900	6.080000	5.9900	5.9900	0.000%	382,464	-30.217%
2025-07-17	5.9300	5.990000	5.9250	5.9900	+1.012%	217,384	-30.217%
2025-07-16	5.8900	5.960000	5.8750	5.9300	+1.195%	271,470	-29.511%
2025-07-15	5.9500	5.950000	5.8500	5.8600	-1.513%	217,188	-28.669%
2025-07-14	5.9100	5.950000	5.9000	5.9500	0.000%	159,455	-29.748%
2025-07-11	5.9500	5.950000	5.9000	5.9500	+0.507%	196,791	-29.748%
2025-07-10	5.8900	5.950000	5.8900	5.9200	+0.509%	181,829	-29.392%
2025-07-09	5.8400	5.890000	5.8300	5.8900	+1.029%	226,715	-29.032%
2025-07-08	5.7500	5.840000	5.7500	5.8300	+1.215%	255,490	-28.302%
2025-07-07	5.7200	5.782000	5.7100	5.7600	0.000%	197,965	-27.431%
2025-07-03	5.7900	5.790000	5.7600	5.7600	0.000%	124,153	-27.431%
2025-07-02	5.7300	5.770000	5.7045	5.7600	+1.408%	253,831	-27.431%
2025-07-01	5.7100	5.749000	5.6800	5.6800	-1.217%	332,440	-26.408%
2025-06-30	5.7500	5.750000	5.7050	5.7500	-0.519%	344,084	-27.304%
2025-06-27	5.7600	5.800000	5.7400	5.7800	+0.522%	434,691	-27.682%
2025-06-26	5.7600	5.800000	5.7300	5.7500	+0.349%	245,915	-27.304%
2025-06-25	5.7400	5.770000	5.7200	5.7300	-0.348%	215,357	-27.051%
2025-06-24	5.7400	5.790000	5.7300	5.7500	+0.349%	270,338	-27.304%
2025-06-23	5.7600	5.780000	5.6600	5.7300	-0.174%	258,176	-27.051%
2025-06-20	5.7400	5.760000	5.7000	5.7400	+0.525%	181,512	-27.178%
2025-06-18	5.7000	5.750000	5.6800	5.7100	+0.705%	163,155	-26.795%
2025-06-17	5.7700	5.770000	5.6600	5.6700	-1.391%	221,180	-26.279%
2025-06-16	5.7600	5.796500	5.7400	5.7500	+0.349%	209,281	-27.304%
2025-06-13	5.7400	5.760000	5.7200	5.7300	-0.693%	127,100	-27.051%
2025-06-12	5.7500	5.790000	5.7000	5.7700	+0.698%	238,748	-27.556%
2025-06-11	5.7500	5.770000	5.7200	5.7300	+0.175%	218,574	-27.051%
2025-06-10	5.7500	5.750000	5.7100	5.7200	-0.175%	250,758	-26.923%
2025-06-09	5.6500	5.740000	5.6400	5.7300	+1.596%	319,015	-27.051%
2025-06-06	5.6000	5.670000	5.6000	5.6400	+0.714%	234,632	-25.887%
2025-06-05	5.6000	5.630000	5.5700	5.6000	-0.178%	232,471	-25.357%
2025-06-04	5.6400	5.670000	5.5900	5.6100	-0.355%	242,184	-25.490%
2025-06-03	5.5500	5.650000	5.5350	5.6300	+0.896%	270,613	-25.755%
2025-06-02	5.6000	5.640000	5.5300	5.5800	-0.712%	358,926	-25.090%
2025-05-30	5.6400	5.650000	5.5600	5.6200	-1.920%	336,721	-25.623%
2025-05-29	5.7000	5.740000	5.6300	5.7300	+1.058%	365,305	-27.051%
2025-05-28	5.7000	5.740000	5.6700	5.6700	-1.047%	368,761	-26.279%
2025-05-27	5.6400	5.740000	5.5585	5.7300	+2.688%	574,038	-27.051%
2025-05-23	5.5100	5.645000	5.5100	5.5800	+0.722%	354,768	-25.090%
2025-05-22	5.4700	5.580000	5.3300	5.5400	+1.280%	435,019	-24.549%
2025-05-21	5.5600	5.680000	5.4550	5.4700	-2.147%	434,154	-23.583%
2025-05-20	5.6500	5.650000	5.5646	5.5900	-0.534%	410,757	-25.224%
2025-05-19	5.6700	5.700000	5.6000	5.6200	-1.404%	335,089	-25.623%
2025-05-16	5.6400	5.700000	5.6300	5.7000	+1.064%	284,357	-26.667%
2025-05-15	5.5900	5.640000	5.5600	5.6400	+1.439%	258,181	-25.887%
2025-05-14	5.6200	5.635000	5.5419	5.5600	-0.714%	270,425	-24.820%
2025-05-13	5.5700	5.610000	5.5500	5.6000	+1.818%	343,959	-25.357%
2025-05-12	5.4500	5.530000	5.4000	5.5000	+2.421%	381,315	-24.000%
2025-05-09	5.4400	5.480000	5.3500	5.3700	-0.556%	346,653	-22.160%
2025-05-08	5.4200	5.480000	5.3300	5.4000	0.000%	467,260	-22.593%
2025-05-07	5.3600	5.440000	5.3400	5.4000	+1.504%	246,646	-22.593%
2025-05-06	5.2600	5.395000	5.2600	5.3200	+0.377%	262,872	-21.429%
2025-05-05	5.4000	5.400000	5.2700	5.3000	-1.852%	316,258	-21.132%
2025-05-02	5.4300	5.480000	5.3700	5.4000	+0.746%	325,135	-22.593%
2025-05-01	5.4400	5.510000	5.3600	5.3600	-1.832%	440,761	-22.015%
2025-04-30	5.5200	5.553300	5.4400	5.4600	-2.674%	469,871	-23.443%
2025-04-29	5.7100	5.710000	5.5400	5.6100	-1.406%	736,358	-25.490%
2025-04-28	5.6500	5.720000	5.6200	5.6900	+1.246%	541,787	-26.538%
2025-04-25	5.5500	5.620000	5.5000	5.6200	+2.368%	494,817	-25.623%
2025-04-24	5.4800	5.580000	5.4700	5.4900	+0.919%	482,052	-23.862%
2025-04-23	5.5500	5.550000	5.4300	5.4400	+0.184%	442,315	-23.162%
2025-04-22	5.3400	5.460000	5.3200	5.4300	+3.036%	395,087	-23.020%
2025-04-21	5.2800	5.300000	5.1600	5.2700	-1.311%	394,541	-20.683%
2025-04-17	5.1500	5.350000	5.1500	5.3400	+3.689%	586,822	-21.723%
2025-04-16	5.1200	5.170000	5.0500	5.1500	+0.586%	365,417	-18.835%
2025-04-15	5.0700	5.195000	5.0201	5.1200	+0.986%	502,619	-18.359%
2025-04-14	4.8900	5.080000	4.8900	5.0700	+5.846%	727,042	-17.554%
2025-04-11	4.6400	4.800000	4.5700	4.7900	+4.585%	538,362	-12.735%
2025-04-10	4.7300	4.745000	4.4900	4.5800	-3.782%	705,298	-8.734%
2025-04-09	4.5000	4.815000	4.3250	4.7600	+4.846%	1,508,713	-12.185%
2025-04-08	4.8100	4.890000	4.5100	4.5400	-1.518%	1,212,231	-7.930%
2025-04-07	4.5800	4.830000	4.3700	4.6100	-2.743%	1,542,118	-9.328%
2025-04-04	5.0500	5.050000	4.7400	4.7400	-7.241%	1,779,104	-11.814%

.dark-mode .C6ccH9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6ccH9{ color: #333333; background-color: white; border: 2px solid #333333; }EARNEllington Credit Companystock NYSE

EARN
Ellington Credit Company
stock NYSE