Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

EFC/PE
Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NYSE

Inactive
Dec 12, 2024
25.56USD-0.079%(-0.02)1,063
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-12-12		25.580025.580025.540025.5599-0.079%1,0630.000%
2024-12-11		25.530025.580025.520025.5800-0.117%14,973-0.079%
2024-12-10		25.520025.610025.520025.6100+0.274%12,164-0.196%
2024-12-09		25.540025.550025.530025.54000.000%14,620+0.078%
2024-12-06		25.540025.540025.540025.5400+0.118%424+0.078%
2024-12-05		25.530025.540025.510025.51000.000%3,501+0.196%
2024-12-04		25.510025.560025.500025.5100+0.078%8,698+0.196%
2024-12-03		25.490025.510025.490025.4900-0.000%8,352+0.274%
2024-12-02		25.490025.510025.490025.4901-0.039%7,911+0.274%
2024-11-29		25.500025.500025.500025.5000-0.078%4,264+0.235%
2024-11-27		25.490025.520025.485025.5200+0.080%5,664+0.156%
2024-11-26		25.478125.499525.470025.4995+0.116%1,954+0.237%
2024-11-25		25.460025.470125.460025.4700+0.079%11,872+0.353%
2024-11-22		25.450025.470025.450025.4500-0.098%878+0.432%
2024-11-21		25.450025.475025.450025.4750+0.137%5,883+0.333%
2024-11-20		25.460025.460025.440025.4401-0.057%2,801+0.471%
2024-11-19		25.440025.455025.440025.4547+0.018%4,464+0.413%
2024-11-18		25.430025.450025.430025.4500+0.079%6,782+0.432%
2024-11-15		25.440025.450025.430025.4300+0.039%4,106+0.511%
2024-11-14		25.400025.440025.400025.42000.000%5,544+0.550%
2024-11-13		25.420025.430025.420025.42000.000%19,262+0.550%
2024-11-12		25.420025.439925.420025.42000.000%27,269+0.550%
2024-11-11		25.410025.426025.410025.4200+0.033%15,444+0.550%
2024-11-08		25.390025.420025.390025.4115+0.006%25,966+0.584%
2024-11-07		25.380025.420025.360025.4100+0.197%54,758+0.590%
2024-11-06		25.320025.563025.320025.3600+0.039%3,626+0.788%
2024-11-05		25.410025.410025.350025.3500-0.418%1,686+0.828%
2024-11-04		25.430025.470025.430025.4564+0.183%1,448+0.407%
2024-11-01		25.465025.480025.410025.41000.000%1,228+0.590%
2024-10-31		25.515025.515025.330025.4100+0.079%1,641+0.590%
2024-10-30		25.415025.439925.390025.3900-0.195%2,427+0.669%
2024-10-29		25.490025.490025.390025.4395+0.313%2,844+0.473%
2024-10-28		25.580025.580025.360025.3600-0.216%1,592+0.788%
2024-10-25		25.490125.496225.310025.4150-0.038%6,547+0.570%
2024-10-24		25.500025.500025.424725.4247-0.256%550+0.532%
2024-10-23		25.640025.694125.475125.4900-0.585%3,506+0.274%
2024-10-22		25.620025.650025.610025.6400+0.100%1,373-0.312%
2024-10-21		25.600025.650025.600025.6143+0.056%4,015-0.212%
2024-10-18		25.800025.800025.580025.60000.000%3,959-0.157%
2024-10-17		25.500025.600025.500025.6000+0.589%713-0.157%
2024-10-16		25.500025.500025.410425.4500+0.513%1,647+0.432%
2024-10-15		25.430025.430025.320025.3200-0.158%624+0.947%
2024-10-14		25.360025.360025.360025.3600-0.491%250+0.788%
2024-10-10		25.400025.490025.399925.4852+0.380%15,300+0.293%
2024-10-09		25.360025.388825.360025.3888-0.044%300+0.674%
2024-10-08		25.350025.400025.350025.4000+0.197%900+0.630%
2024-10-07		25.350025.350025.350025.3500+0.197%644+0.828%
2024-10-04		25.380025.380025.300125.3001-0.354%789+1.027%
2024-10-03		25.300025.390025.300025.3900+0.118%2,477+0.669%
2024-10-02		25.411925.411925.340025.3600-0.157%2,101+0.788%
2024-10-01		25.347825.399925.300025.3999+0.375%2,207+0.630%
2024-09-30		25.374425.374425.262425.3050-0.020%1,169+1.007%
2024-09-27		25.255025.310025.250025.31000.000%1,670+0.987%
2024-09-26		25.280025.350025.280025.3100+0.198%1,981+0.987%
2024-09-25		25.241025.340025.240025.2600+0.058%3,541+1.187%
2024-09-24		25.339925.340025.245425.2454+0.021%970+1.246%
2024-09-23		25.350025.440025.210025.2400-0.198%6,436+1.267%
2024-09-20		25.490025.490025.250025.2900-2.280%7,407+1.067%
2024-09-19		25.900025.930125.830025.8800+0.194%6,451-1.237%
2024-09-18		25.830025.884825.830025.8300-0.270%1,734-1.046%
2024-09-17		25.900025.900025.800125.9000+0.465%4,966-1.313%
2024-09-16		25.900025.900025.740025.7800-0.116%2,489-0.854%
2024-09-13		25.840025.890025.810025.8100+0.078%3,051-0.969%
2024-09-12		25.789925.790025.789925.7900+0.078%2,329-0.892%
2024-09-11		25.770025.770025.770025.7700-0.077%174-0.815%
2024-09-10		25.790025.790025.789925.7899+0.077%723-0.892%
2024-09-09		25.700025.770025.700025.7700+0.546%2,244-0.815%
2024-09-06		25.730025.730025.580025.6300+0.156%1,024-0.274%
2024-09-05		25.650025.650025.550025.5900-0.428%3,278-0.118%
2024-09-04		25.700025.739925.650025.7000+0.340%4,283-0.545%
2024-09-03		25.610225.670025.610025.6130-0.027%3,921-0.207%
2024-08-30		25.680025.680025.620025.6200-0.505%855-0.235%
2024-08-29		25.690025.750025.690025.7500+0.273%2,102-0.738%
2024-08-28		25.645025.680025.640025.6800+0.478%1,413-0.468%
2024-08-26		25.579925.639925.557925.5579-0.067%11,303+0.008%
2024-08-23		25.555025.575025.510025.5750-0.098%3,413-0.059%
2024-08-22		25.570025.600025.570025.6000+0.188%900-0.157%
2024-08-21		25.509425.590025.478725.5520+0.298%1,712+0.031%
2024-08-20		25.500025.500025.476225.4762+0.064%1,208+0.329%
2024-08-19		25.450025.460025.429925.4600-0.013%2,794+0.392%
2024-08-16		25.460025.470025.450025.4634-0.104%4,554+0.379%
2024-08-15		25.450025.553625.450025.4898+0.156%2,210+0.275%
2024-08-14		25.589825.589825.450025.4500+0.354%890+0.432%
2024-08-13		25.410025.590025.250025.3601-0.471%17,819+0.788%
2024-08-12		25.480025.480025.480025.48000.000%116+0.314%
2024-08-09		25.350125.480025.350125.4800-0.662%726+0.314%
2024-08-07		25.649925.649925.649925.6499+1.303%136-0.351%
2024-08-06		25.356425.356425.310025.3200-0.433%4,566+0.947%
2024-08-05		25.330025.620025.200025.4300+0.593%7,075+0.511%
2024-08-02		25.550025.649925.200025.2800-0.940%10,197+1.107%
2024-08-01		25.410025.600025.410025.5200+0.039%2,870+0.156%
2024-07-31		25.585025.585025.510025.5100-0.157%2,146+0.196%
2024-07-30		25.535025.573725.535025.5500+0.078%3,494+0.039%
2024-07-29		25.500025.540025.500025.53000.000%3,407+0.117%
2024-07-26		25.460025.530025.460025.5300+0.275%626+0.117%
2024-07-24		25.460025.460025.460025.4600-0.078%239+0.392%
2024-07-23		25.410225.500025.410025.4800+0.295%5,273+0.314%
2024-07-22		25.380025.430025.380025.4050+0.331%1,984+0.610%
2024-07-19		25.321225.321225.321225.3212-0.074%415+0.943%
2024-07-18		25.350025.350025.340025.3400-0.039%429+0.868%
2024-07-17		25.350025.350025.350025.3500-0.118%187+0.828%
2024-07-16		25.390025.390025.379925.3799+0.315%858+0.709%
2024-07-15		25.350025.350025.240025.3003+0.100%1,254+1.026%
2024-07-12		25.240025.330025.240025.2750+0.139%3,588+1.127%
2024-07-11		25.220025.240025.210025.2400+0.177%1,794+1.267%
2024-07-10		25.200025.200025.190025.1955-0.018%14,782+1.446%
2024-07-09		25.200025.200025.170025.2000-0.099%5,404+1.428%
2024-07-08		25.299925.299925.225025.2250-0.296%1,381+1.328%
2024-07-05		25.300025.300025.299825.2998+0.197%555+1.028%
2024-07-03		25.280025.280025.250025.2500-0.286%731+1.227%
2024-07-02		25.240025.322425.240025.3224+0.486%1,208+0.938%
2024-07-01		25.200025.200025.200025.2000+0.040%1,440+1.428%
2024-06-28		25.180025.200025.160025.1900-0.040%4,477+1.468%
2024-06-27		25.200025.200025.150025.2000+0.119%4,685+1.428%
2024-06-26		25.150025.240025.150025.1700+0.119%6,417+1.549%
2024-06-25		25.150025.150025.110025.1400+0.199%3,316+1.670%
2024-06-24		25.130025.140025.070025.0900-0.119%7,140+1.873%
2024-06-21		25.050025.170025.010025.1200+0.199%3,970+1.751%
2024-06-20		25.300025.300025.050025.0700-2.754%21,570+1.954%
2024-06-18		25.620025.790025.620025.7800-0.039%5,792-0.854%
2024-06-17		25.790025.890025.760025.7900+0.373%9,489-0.892%
2024-06-14		25.685025.700025.685025.6942-0.139%2,310-0.523%
2024-06-13		25.650025.730025.650025.7300+0.078%3,548-0.661%
2024-06-12		25.700025.720025.690025.7100-0.034%2,014-0.584%
2024-06-11		25.730025.730025.718825.7188+0.112%1,218-0.618%
2024-06-10		25.640225.690025.615025.6900+0.153%2,830-0.506%
2024-06-07		25.620025.670025.550025.6508-0.153%4,861-0.354%
2024-06-06		25.650025.690025.650025.6900+0.156%2,229-0.506%
2024-06-05		25.640025.660025.640025.6500+0.078%1,170-0.351%
2024-06-04		25.650025.690025.620025.6300-0.078%3,249-0.274%
2024-06-03		25.540025.650025.540025.6500+0.195%9,451-0.351%
2024-05-31		25.580025.626925.550025.6000+0.039%3,700-0.157%
2024-05-30		25.590025.590025.590025.5900+0.235%723-0.118%
2024-05-29		25.580025.580025.530025.5300-0.059%1,330+0.117%
2024-05-28		25.530025.545025.530025.5450+0.176%1,358+0.058%
2024-05-24		25.500025.520025.499925.5000+0.118%1,912+0.235%
2024-05-23		25.470025.500025.470025.4700-0.039%975+0.353%
2024-05-22		25.480125.480125.480025.4800-0.184%970+0.314%
2024-05-21		25.500025.526925.470025.5269-0.012%2,158+0.129%
2024-05-20		25.480025.530025.479925.5300+0.314%1,277+0.117%
2024-05-16		25.450025.450025.450025.4500-0.079%101+0.432%
2024-05-15		25.470025.470025.440025.4700+0.079%3,334+0.353%
2024-05-14		25.450025.470025.450025.4500-0.039%2,224+0.432%
2024-05-13		25.440025.470025.440025.4600+0.315%1,710+0.392%
2024-05-10		25.370025.380125.340025.3800-0.020%2,944+0.709%
2024-05-09		25.350025.390025.350025.3852-0.019%1,320+0.688%
2024-05-08		25.370025.390025.350025.3899+0.395%1,678+0.670%
2024-05-07		25.270025.290025.255025.2900+0.063%615+1.067%
2024-05-06		25.290025.290025.180025.2742+0.175%853+1.130%
2024-05-03		25.200125.282225.150025.2300-0.180%9,163+1.308%
2024-05-02		25.289925.289925.275625.2756+0.300%450+1.125%
2024-05-01		25.200025.202025.151925.2000+0.079%3,767+1.428%
2024-04-30		25.270025.270025.180025.1800-0.159%6,055+1.509%
2024-04-29		25.270025.290025.220025.2200+0.278%2,256+1.348%
2024-04-26		25.245025.330025.150025.1500-0.079%5,280+1.630%
2024-04-25		25.125025.170025.125025.1699-0.119%403+1.549%
2024-04-24		25.200025.200125.200025.2000+0.079%903+1.428%
2024-04-23		25.210025.284425.060025.1800-0.238%8,691+1.509%
2024-04-22		25.170025.240025.129525.2400+0.358%2,275+1.267%
2024-04-19		25.150025.150025.140025.1500+0.040%2,774+1.630%
2024-04-18		25.120225.140025.120025.1399+0.239%6,208+1.671%
2024-04-17		25.080025.140025.060025.0800+0.020%5,142+1.913%
2024-04-16		25.110025.150025.075025.0750-0.139%4,355+1.934%
2024-04-15		25.130025.170025.060225.1100+0.040%9,360+1.792%
2024-04-12		25.195025.199925.100025.10000.000%1,188+1.832%
2024-04-11		25.230025.230025.080025.1000-0.494%5,528+1.832%
2024-04-10		25.245025.245025.220025.2245+0.018%997+1.330%
2024-04-09		25.250025.260025.220025.22000.000%1,446+1.348%
2024-04-08		25.240025.245025.220025.22000.000%2,398+1.348%
2024-04-05		25.220025.220025.220025.2200+0.000%325+1.348%
2024-04-04		25.229925.250025.180225.2199+0.079%5,261+1.348%
2024-04-03		25.150025.200025.150025.20000.000%1,334+1.428%
2024-04-02		25.160025.229925.130025.20000.000%1,496+1.428%
2024-04-01		25.170025.200025.120125.2000-0.198%2,728+1.428%
2024-03-28		25.180025.250025.150025.2500+0.278%4,707+1.227%
2024-03-27		25.120125.180025.120125.1800+0.239%3,479+1.509%
2024-03-26		25.179925.180025.120025.1200+0.056%2,613+1.751%
2024-03-25		25.250025.250025.105925.1059-0.728%1,974+1.808%
2024-03-22		25.150125.289925.150025.2899+0.198%1,234+1.068%
2024-03-21		25.115025.289425.115025.2400+0.478%4,444+1.267%
2024-03-20		25.100025.120025.080025.1200+0.179%8,487+1.751%
2024-03-19		25.200025.250025.010025.0750-1.589%11,312+1.934%
2024-03-18		25.430025.480025.430025.4800+0.079%3,917+0.314%
2024-03-15		25.380025.460025.360025.4599+0.290%4,765+0.393%
2024-03-14		25.500025.500025.386325.3863+0.104%1,220+0.684%
2024-03-13		25.468225.470025.360025.36000.000%2,382+0.788%
2024-03-12		25.250025.465025.250025.3600-0.157%7,399+0.788%
2024-03-11		25.500025.500025.400025.4000+0.022%2,317+0.630%
2024-03-08		25.240025.394325.209525.3943+0.597%7,249+0.652%
2024-03-07		25.270025.300025.220025.2435-0.026%8,839+1.253%
2024-03-06		25.235025.270025.220125.25000.000%11,033+1.227%
2024-03-05		25.230025.250025.230025.25000.000%6,787+1.227%
2024-03-04		25.149925.250025.126625.2500+0.398%14,643+1.227%
2024-03-01		25.149725.150025.100025.1500-0.198%4,307+1.630%
2024-02-29		25.200025.249925.160025.2000+0.119%2,620+1.428%
2024-02-28		25.170025.170025.170025.1700+0.199%360+1.549%
2024-02-27		25.120025.169725.120025.1200-0.119%12,253+1.751%
2024-02-26		25.110025.150025.110025.1500+0.080%9,435+1.630%
2024-02-23		25.150025.150025.100025.13000.000%3,180+1.711%
2024-02-22		25.150025.170025.120025.1300-0.159%5,572+1.711%
2024-02-21		25.150025.170025.075025.1700+0.080%3,274+1.549%
2024-02-20		25.050025.150025.050025.1500+0.119%3,927+1.630%
2024-02-16		25.050025.150025.050025.1200+0.080%6,356+1.751%
2024-02-15		25.000125.171225.000125.1000+0.199%2,594+1.832%
2024-02-14		25.050025.100024.970025.0501+0.001%859+2.035%
2024-02-13		25.000025.100025.000025.0498+0.199%8,010+2.036%
2024-02-12		25.010025.100025.000025.0000+0.200%800+2.240%
2024-02-09		25.180025.180024.920024.9500+0.201%6,870+2.444%
2024-02-08		24.910024.940024.900024.9000-0.040%3,657+2.650%
2024-02-07		24.922025.090024.910024.9100+0.322%2,240+2.609%
2024-02-06		24.901025.020024.830024.8300-0.281%5,444+2.940%
2024-02-05		24.990024.990124.890024.9000-0.360%715+2.650%
2024-02-02		25.070025.070124.990024.9900+0.040%1,491+2.281%
2024-02-01		24.945025.110024.940024.9800+0.321%3,944+2.321%
2024-01-31		24.945025.250024.900024.9000+0.040%7,113+2.650%
2024-01-30		24.910024.920024.890024.8900-0.040%7,336+2.691%
2024-01-26		24.999924.999924.900024.9000-0.200%4,213+2.650%
2024-01-25		24.900024.950024.872524.9500+0.201%3,920+2.444%
2024-01-24		24.900024.900024.900024.90000.000%1,011+2.650%
2024-01-23		24.900024.900024.850024.9000-0.200%1,406+2.650%
2024-01-22		24.900024.949924.860024.9499+0.200%2,950+2.445%
2024-01-19		24.823024.900024.823024.90000.000%3,525+2.650%
2024-01-18		24.899924.900024.890024.9000+0.121%1,600+2.650%
2024-01-17		24.900024.990924.867524.8700+0.282%4,376+2.774%
2024-01-16		24.523124.820024.523124.8000+0.405%4,785+3.064%
2024-01-11		24.699924.699924.699924.6999+0.202%543+3.482%
2024-01-10		24.500024.700024.500024.6500+0.407%4,332+3.691%
2024-01-09		24.560024.700024.280024.5500+0.204%2,711+4.114%
2024-01-08		24.600024.700024.500024.5000-0.609%2,287+4.326%
2024-01-05		24.500024.650124.500024.6501+0.285%4,194+3.691%
2024-01-04		24.600024.600024.550024.5800-0.081%6,252+3.987%
2024-01-03		24.590024.600024.590024.5999+0.040%2,994+3.902%
2024-01-02		24.600024.600024.550024.5900+0.163%4,183+3.944%
2023-12-29		24.520124.550024.500124.5500+0.163%800+4.114%
2023-12-28		24.510024.510024.510024.5100-0.487%326+4.284%
2023-12-27		24.500024.750024.500024.6300+0.530%1,739+3.775%
2023-12-26		24.400024.671224.250024.5001+0.000%3,886+4.326%
2023-12-22		24.600024.600024.200024.5000-0.487%4,594+4.326%
2023-12-21		24.760024.855024.600024.6200-0.606%2,724+3.818%
2023-12-20		25.000025.000024.752524.7701+0.691%707+3.189%
2023-12-18		24.850024.900024.600024.6000-0.485%3,701+3.902%
2023-12-15		24.000024.995024.000024.72000.000%2,999+3.398%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC