Dark

EFC
Ellington Financial Inc. Common Stock
stock NYSE

At Close

Sep 18, 2025 3:59:57 PM EDT

13.24USD+0.076%(+0.01)1,833,325

13.23Bid 13.28Ask 0.05Spread

Pre-market

Sep 18, 2025 9:10:30 AM EDT

13.30USD+0.529%(+0.07)5,747

After-hours

Sep 18, 2025 4:00:30 PM EDT

13.23USD-0.076%(-0.01)5,848

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	13.1900	13.2600	13.060000	13.2400	+0.076%	1,833,325	0.000%
2025-09-17	13.2500	13.4050	13.160000	13.2300	0.000%	1,480,334	+0.076%
2025-09-16	13.4000	13.4280	13.190000	13.2300	-1.342%	1,491,122	+0.076%
2025-09-15	13.4600	13.4700	13.290000	13.4100	-0.149%	1,498,620	-1.268%
2025-09-12	13.5100	13.5200	13.395000	13.4300	-0.812%	1,204,891	-1.415%
2025-09-11	13.6000	13.7000	13.460000	13.5400	-0.368%	2,295,695	-2.216%
2025-09-10	13.6700	13.7000	13.495000	13.5900	-0.512%	1,376,222	-2.575%
2025-09-09	13.6900	13.7600	13.555000	13.6600	-0.292%	1,403,234	-3.075%
2025-09-08	13.8300	13.9400	13.680000	13.7000	-0.940%	1,997,991	-3.358%
2025-09-05	13.7400	13.8500	13.671300	13.8300	+0.875%	1,160,949	-4.266%
2025-09-04	13.7100	13.7500	13.630700	13.7100	+0.293%	1,293,708	-3.428%
2025-09-03	13.5800	13.7000	13.555000	13.6700	+0.663%	1,260,377	-3.146%
2025-09-02	13.5100	13.5950	13.400000	13.5800	-0.440%	1,556,666	-2.504%
2025-08-29	13.6300	13.6950	13.600000	13.6400	-0.800%	1,237,580	-2.933%
2025-08-28	13.8200	13.8400	13.670100	13.7500	-0.290%	1,281,590	-3.709%
2025-08-27	13.8600	13.8850	13.752000	13.7900	-0.648%	1,202,951	-3.988%
2025-08-26	13.8600	13.9500	13.849000	13.8800	+0.144%	1,169,406	-4.611%
2025-08-25	13.9600	14.0000	13.850000	13.8600	-1.141%	1,259,797	-4.473%
2025-08-22	13.7700	14.0700	13.683700	14.0200	+2.411%	1,241,352	-5.563%
2025-08-21	13.7900	13.8200	13.680000	13.6900	-1.084%	913,245	-3.287%
2025-08-20	13.7500	13.8700	13.730000	13.8400	+0.655%	1,530,754	-4.335%
2025-08-19	13.7500	14.0542	13.740000	13.7500	+0.292%	1,570,726	-3.709%
2025-08-18	13.7000	13.7391	13.630000	13.7100	-0.291%	948,086	-3.428%
2025-08-15	13.8100	13.8700	13.750000	13.7500	-0.145%	1,112,366	-3.709%
2025-08-14	13.6500	13.8150	13.610000	13.7700	+0.438%	1,235,486	-3.849%
2025-08-13	13.5000	13.7400	13.360000	13.7100	+2.620%	1,764,211	-3.428%
2025-08-12	13.1600	13.4900	13.160000	13.3600	+1.520%	1,398,262	-0.898%
2025-08-11	13.0000	13.2900	12.940000	13.1600	+1.387%	1,724,025	+0.608%
2025-08-08	13.0000	13.0500	12.820000	12.9800	+2.528%	1,184,152	+2.003%
2025-08-07	12.7400	12.7600	12.600000	12.6600	-0.472%	1,460,791	+4.581%
2025-08-06	12.9000	12.9000	12.670000	12.7200	-1.548%	929,330	+4.088%
2025-08-05	12.9600	12.9750	12.855000	12.9200	-0.232%	1,226,059	+2.477%
2025-08-04	12.7400	12.9500	12.720000	12.9500	+1.969%	1,238,381	+2.239%
2025-08-01	12.6900	12.7500	12.600000	12.7000	+0.079%	1,200,692	+4.252%
2025-07-31	12.8400	12.8400	12.640000	12.6900	-2.159%	1,227,902	+4.334%
2025-07-30	13.1700	13.2100	12.940000	12.9700	-1.444%	1,537,219	+2.082%
2025-07-29	13.1500	13.2065	13.080000	13.1600	+0.612%	863,545	+0.608%
2025-07-28	13.2600	13.2900	13.040000	13.0800	-1.208%	990,015	+1.223%
2025-07-25	13.3100	13.3200	13.114700	13.2400	-0.075%	1,009,823	0.000%
2025-07-24	13.3300	13.4250	13.240000	13.2500	-0.600%	890,687	-0.075%
2025-07-23	13.2100	13.3500	13.190000	13.3300	+1.061%	1,071,349	-0.675%
2025-07-22	13.1700	13.2800	13.130000	13.1900	+0.228%	1,001,210	+0.379%
2025-07-21	13.1900	13.3100	13.120000	13.1600	+0.228%	1,282,921	+0.608%
2025-07-18	13.3200	13.3400	13.080000	13.1300	-0.831%	861,897	+0.838%
2025-07-17	13.3100	13.4000	13.235000	13.2400	-0.972%	733,321	0.000%
2025-07-16	13.2200	13.3800	13.205200	13.3700	+1.288%	806,471	-0.972%
2025-07-15	13.2700	13.3200	13.170000	13.2000	-0.452%	644,095	+0.303%
2025-07-14	13.2100	13.2953	13.180000	13.2600	+0.303%	617,533	-0.151%
2025-07-11	13.1700	13.2700	13.156400	13.2200	-0.151%	624,841	+0.151%
2025-07-10	13.2500	13.3350	13.170000	13.2400	-0.301%	1,045,768	0.000%
2025-07-09	13.2500	13.3750	13.200000	13.2800	+0.682%	995,643	-0.301%
2025-07-08	13.0000	13.2300	13.000000	13.1900	+1.306%	963,056	+0.379%
2025-07-07	13.1000	13.2000	12.985000	13.0200	-1.064%	817,348	+1.690%
2025-07-03	13.0500	13.1800	13.010000	13.1600	+0.535%	723,198	+0.608%
2025-07-02	12.9500	13.1100	12.950000	13.0900	+0.925%	1,038,485	+1.146%
2025-07-01	12.9000	13.1200	12.900000	12.9700	-0.154%	1,036,508	+2.082%
2025-06-30	12.9200	12.9900	12.830000	12.9900	+0.077%	853,651	+1.925%
2025-06-27	13.1750	13.1900	12.975000	12.9800	-1.218%	2,198,410	+2.003%
2025-06-26	13.0400	13.1600	13.004700	13.1400	+1.467%	860,135	+0.761%
2025-06-25	12.9400	13.0450	12.885000	12.9500	-0.385%	702,537	+2.239%
2025-06-24	13.0400	13.1050	12.970000	13.0000	+0.541%	807,428	+1.846%
2025-06-23	12.8200	12.9400	12.670000	12.9300	+0.388%	786,116	+2.398%
2025-06-20	12.8700	12.9200	12.800000	12.8800	+0.625%	2,646,299	+2.795%
2025-06-18	12.6800	12.8850	12.630000	12.8000	+1.026%	620,653	+3.438%
2025-06-17	12.8100	12.8600	12.660000	12.6700	-1.324%	677,941	+4.499%
2025-06-16	13.0100	13.0300	12.815000	12.8400	-0.233%	686,340	+3.115%
2025-06-13	12.9700	13.0500	12.860000	12.8700	-1.530%	762,767	+2.875%
2025-06-12	12.9400	13.0750	12.860000	13.0700	+0.771%	756,775	+1.301%
2025-06-11	13.0000	13.0900	12.940000	12.9700	+0.154%	676,468	+2.082%
2025-06-10	12.7800	12.9800	12.720000	12.9500	+1.410%	737,175	+2.239%
2025-06-09	12.7400	12.8800	12.720000	12.7700	+0.630%	831,128	+3.681%
2025-06-06	12.6100	12.7236	12.600000	12.6900	+0.955%	506,869	+4.334%
2025-06-05	12.5200	12.6700	12.460000	12.5700	+0.560%	656,868	+5.330%
2025-06-04	12.5100	12.5495	12.430000	12.5000	-0.080%	658,919	+5.920%
2025-06-03	12.4000	12.6200	12.303700	12.5100	+0.969%	758,747	+5.835%
2025-06-02	12.5300	12.5300	12.350000	12.3900	-1.432%	805,277	+6.860%
2025-05-30	12.6300	12.6980	12.510000	12.5700	-2.027%	1,065,443	+5.330%
2025-05-29	12.8000	12.8750	12.750000	12.8300	+0.706%	902,465	+3.196%
2025-05-28	12.7800	12.8450	12.690000	12.7400	-0.546%	731,248	+3.925%
2025-05-27	12.7400	12.8400	12.649600	12.8100	+1.667%	1,070,944	+3.357%
2025-05-23	12.5800	12.7200	12.530000	12.6000	-0.474%	922,285	+5.079%
2025-05-22	12.6100	12.7700	12.403800	12.6600	+0.476%	873,859	+4.581%
2025-05-21	12.9900	13.0000	12.559800	12.6000	-3.374%	1,071,860	+5.079%
2025-05-20	13.0500	13.1150	12.960000	13.0400	-0.534%	963,295	+1.534%
2025-05-19	13.1850	13.1850	12.950000	13.1100	-1.057%	1,037,259	+0.992%
2025-05-16	13.3000	13.3800	13.210000	13.2500	-0.226%	1,223,853	-0.075%
2025-05-15	13.1100	13.3250	13.100000	13.2800	+1.919%	913,038	-0.301%
2025-05-14	13.0500	13.0800	12.990000	13.0300	-0.306%	778,882	+1.612%
2025-05-13	13.0200	13.0900	13.000000	13.0700	+0.616%	700,201	+1.301%
2025-05-12	13.0500	13.1200	12.885000	12.9900	+0.386%	815,571	+1.925%
2025-05-09	12.9600	13.0291	12.860000	12.9400	0.000%	569,136	+2.318%
2025-05-08	12.8400	13.0600	12.710600	12.9400	+1.252%	921,334	+2.318%
2025-05-07	12.7600	12.9150	12.760000	12.7800	+0.235%	801,312	+3.599%
2025-05-06	12.8600	12.8900	12.730000	12.7500	-1.163%	692,751	+3.843%
2025-05-05	12.9400	13.0000	12.890000	12.9000	-0.922%	618,467	+2.636%
2025-05-02	13.0700	13.0925	12.950000	13.0200	+0.463%	677,744	+1.690%
2025-05-01	13.0600	13.1600	12.940000	12.9600	-0.537%	716,260	+2.160%
2025-04-30	12.9900	13.1350	12.780000	13.0300	-1.512%	736,722	+1.612%
2025-04-29	13.0800	13.2800	13.000000	13.2300	+0.915%	1,257,050	+0.076%
2025-04-28	13.0000	13.1500	12.950000	13.1100	+1.002%	832,744	+0.992%
2025-04-25	12.7800	13.0100	12.760000	12.9800	+1.565%	988,875	+2.003%
2025-04-24	12.6600	12.8500	12.590000	12.7800	+1.028%	1,103,147	+3.599%
2025-04-23	12.7000	12.7700	12.570000	12.6500	+0.797%	1,180,194	+4.664%
2025-04-22	12.2300	12.5700	12.190000	12.5500	+3.805%	1,184,555	+5.498%
2025-04-21	12.1100	12.1200	11.865000	12.0900	-0.820%	944,119	+9.512%
2025-04-17	12.0000	12.2600	11.990000	12.1900	+1.753%	821,780	+8.614%
2025-04-16	12.0800	12.1100	11.900000	11.9800	-0.910%	846,317	+10.518%
2025-04-15	11.9900	12.2000	11.930000	12.0900	+1.172%	950,648	+9.512%
2025-04-14	11.8100	12.0650	11.705000	11.9500	+3.017%	1,141,904	+10.795%
2025-04-11	11.5300	11.6700	11.333300	11.6000	+0.607%	1,156,221	+14.138%
2025-04-10	11.9500	11.9500	11.310000	11.5300	-4.711%	1,867,711	+14.831%
2025-04-09	11.4200	12.2100	11.120000	12.1000	+4.400%	2,633,800	+9.421%
2025-04-08	12.2000	12.2700	11.458000	11.5900	-1.529%	2,000,381	+14.236%
2025-04-07	11.5800	12.4000	11.410000	11.7700	-5.310%	2,927,062	+12.489%
2025-04-04	12.7400	12.8500	12.265000	12.4300	-4.969%	1,963,624	+6.516%
2025-04-03	12.9800	13.2200	12.980000	13.0800	-0.834%	1,389,273	+1.223%
2025-04-02	13.2100	13.2100	13.065000	13.1900	-0.453%	797,651	+0.379%
2025-04-01	13.2600	13.3050	13.105000	13.2500	-0.075%	695,715	-0.075%
2025-03-31	13.0600	13.2850	13.010000	13.2600	-0.151%	884,659	-0.151%
2025-03-28	13.3500	13.3780	13.130000	13.2800	-0.599%	912,341	-0.301%
2025-03-27	13.3000	13.4400	13.260000	13.3600	+0.678%	645,962	-0.898%
2025-03-26	13.4100	13.4698	13.163600	13.2700	-0.896%	801,685	-0.226%
2025-03-25	13.4500	13.4880	13.300000	13.3900	-0.149%	876,015	-1.120%
2025-03-24	13.3900	13.4499	13.250000	13.4100	+1.361%	984,592	-1.268%
2025-03-21	13.3800	13.4370	13.200000	13.2300	-1.489%	1,865,106	+0.076%
2025-03-20	13.4200	13.5150	13.365000	13.4300	+0.149%	748,702	-1.415%
2025-03-19	13.4700	13.4857	13.340000	13.4100	-0.223%	805,492	-1.268%
2025-03-18	13.4600	13.5000	13.405000	13.4400	0.000%	717,588	-1.488%
2025-03-17	13.4200	13.5300	13.400000	13.4400	+0.299%	827,319	-1.488%
2025-03-14	13.2300	13.4300	13.224500	13.4000	+2.290%	695,641	-1.194%
2025-03-13	13.2200	13.4000	13.080000	13.1000	-0.380%	863,618	+1.069%
2025-03-12	13.1300	13.2250	13.025000	13.1500	+0.689%	1,240,566	+0.684%
2025-03-11	13.3700	13.4679	12.945000	13.0600	-1.583%	1,416,932	+1.378%
2025-03-10	13.5800	13.6575	13.260000	13.2700	-2.426%	1,756,761	-0.226%
2025-03-07	13.4700	13.7400	13.460000	13.6000	+0.965%	1,657,311	-2.647%
2025-03-06	13.5600	13.5950	13.435000	13.4700	-1.029%	1,263,565	-1.707%
2025-03-05	13.6000	13.6800	13.540100	13.6100	+0.074%	1,384,363	-2.719%
2025-03-04	13.6900	13.7350	13.490000	13.6000	-1.876%	1,721,464	-2.647%
2025-03-03	14.2300	14.2300	13.850000	13.8600	-3.415%	2,987,886	-4.473%
2025-02-28	13.4100	14.4000	13.250000	14.3500	+7.895%	3,821,645	-7.735%
2025-02-27	13.3500	13.3850	13.240000	13.3000	-0.225%	988,219	-0.451%
2025-02-26	13.3100	13.4198	13.300000	13.3300	+0.150%	1,004,049	-0.675%
2025-02-25	13.1700	13.3500	13.155000	13.3100	+1.448%	1,754,504	-0.526%
2025-02-24	13.1100	13.1899	13.030000	13.1200	+0.153%	1,168,003	+0.915%
2025-02-21	13.1800	13.2450	12.980000	13.1000	-0.152%	1,422,542	+1.069%
2025-02-20	13.0600	13.1350	13.000000	13.1200	+0.153%	831,016	+0.915%
2025-02-19	13.0300	13.1000	13.000000	13.1000	+0.076%	973,855	+1.069%
2025-02-18	13.0000	13.1200	12.975000	13.0900	+0.770%	1,278,844	+1.146%
2025-02-14	12.8800	12.9900	12.875000	12.9900	+0.854%	869,908	+1.925%
2025-02-13	12.7200	12.9050	12.705000	12.8800	+1.497%	1,074,183	+2.795%
2025-02-12	12.5800	12.7000	12.560000	12.6900	-0.314%	579,644	+4.334%
2025-02-11	12.6200	12.7300	12.620000	12.7300	+0.394%	666,764	+4.006%
2025-02-10	12.6900	12.7300	12.620000	12.6800	-0.079%	738,135	+4.416%
2025-02-07	12.6900	12.7200	12.600000	12.6900	-0.392%	732,588	+4.334%
2025-02-06	12.6800	12.7564	12.655000	12.7400	+0.711%	1,029,095	+3.925%
2025-02-05	12.6400	12.6800	12.593500	12.6500	+0.238%	688,013	+4.664%
2025-02-04	12.5200	12.6350	12.415000	12.6200	+0.799%	941,391	+4.913%
2025-02-03	12.3000	12.5600	12.260000	12.5200	-0.318%	995,859	+5.751%
2025-01-31	12.5300	12.6400	12.520000	12.5600	-0.238%	976,732	+5.414%
2025-01-30	12.5500	12.6450	12.505000	12.5900	+1.124%	938,093	+5.163%
2025-01-29	12.6800	12.7100	12.410000	12.4500	-1.814%	1,230,891	+6.345%
2025-01-28	12.6200	12.7200	12.610000	12.6800	+0.475%	829,268	+4.416%
2025-01-27	12.5200	12.6700	12.490000	12.6200	+0.799%	1,294,368	+4.913%
2025-01-24	12.4500	12.5950	12.410000	12.5200	+0.562%	519,542	+5.751%
2025-01-23	12.4800	12.5200	12.430000	12.4500	-0.240%	616,681	+6.345%
2025-01-22	12.6100	12.6200	12.470000	12.4800	-1.031%	623,780	+6.090%
2025-01-21	12.5800	12.6250	12.510000	12.6100	+0.478%	668,052	+4.996%
2025-01-17	12.5500	12.5795	12.470000	12.5500	+0.561%	703,339	+5.498%
2025-01-16	12.3300	12.4950	12.330000	12.4800	+1.463%	1,122,970	+6.090%
2025-01-15	12.3600	12.3800	12.230000	12.3000	+0.737%	718,371	+7.642%
2025-01-14	12.1400	12.2400	12.100000	12.2100	+0.909%	682,722	+8.436%
2025-01-13	12.0500	12.1100	11.920000	12.1000	+0.166%	891,984	+9.421%
2025-01-10	12.0800	12.1300	11.910000	12.0800	-0.494%	923,875	+9.603%
2025-01-08	12.1600	12.2150	12.075000	12.1400	-0.817%	722,984	+9.061%
2025-01-07	12.2300	12.3100	12.110000	12.2400	0.000%	890,778	+8.170%
2025-01-06	12.3400	12.3790	12.230000	12.2400	-0.810%	841,335	+8.170%
2025-01-03	12.1600	12.3800	12.160000	12.3400	+1.480%	993,881	+7.293%
2025-01-02	12.1500	12.1900	12.070000	12.1600	+0.330%	697,585	+8.882%
2024-12-31	12.0500	12.1650	12.010000	12.1200	+0.331%	1,190,712	+9.241%
2024-12-30	12.1500	12.1550	11.990000	12.0800	-0.821%	804,464	+9.603%
2024-12-27	12.2300	12.3200	12.130000	12.1800	-0.490%	836,741	+8.703%
2024-12-26	12.2500	12.2650	12.160000	12.2400	-0.244%	643,303	+8.170%
2024-12-24	12.1700	12.2700	12.129200	12.2700	+1.071%	516,674	+7.905%
2024-12-23	12.1500	12.1700	12.040000	12.1400	+0.082%	739,914	+9.061%
2024-12-20	11.9900	12.2900	11.940000	12.1300	+0.664%	3,745,473	+9.151%
2024-12-19	12.1000	12.2200	12.035000	12.0500	+0.753%	897,251	+9.876%
2024-12-18	12.3200	12.4000	11.940000	11.9600	-2.606%	1,096,508	+10.702%
2024-12-17	12.4000	12.4734	12.240000	12.2800	-1.207%	780,678	+7.818%
2024-12-16	12.3200	12.4900	12.290000	12.4300	+0.648%	1,161,026	+6.516%
2024-12-13	12.3200	12.3500	12.250000	12.3500	+0.081%	515,457	+7.206%
2024-12-12	12.3300	12.3900	12.305000	12.3400	+0.081%	518,908	+7.293%
2024-12-11	12.3600	12.3750	12.260000	12.3300	0.000%	462,649	+7.380%
2024-12-10	12.2600	12.3500	12.220000	12.3300	+0.489%	583,284	+7.380%
2024-12-09	12.2700	12.3300	12.240000	12.2700	0.000%	552,962	+7.905%
2024-12-06	12.1400	12.2900	12.140000	12.2700	+0.905%	613,704	+7.905%
2024-12-05	12.2000	12.2399	12.140000	12.1600	-0.328%	652,563	+8.882%
2024-12-04	12.3200	12.3260	12.200000	12.2000	-0.732%	563,213	+8.525%
2024-12-03	12.3800	12.4500	12.240000	12.2900	-0.647%	729,655	+7.730%
2024-12-02	12.3700	12.4300	12.250000	12.3700	+0.081%	1,073,705	+7.033%
2024-11-29	12.4100	12.4400	12.345000	12.3600	-0.882%	392,041	+7.120%
2024-11-27	12.4000	12.5750	12.400000	12.4700	+0.808%	623,879	+6.175%
2024-11-26	12.4700	12.4700	12.320000	12.3700	-0.881%	1,186,610	+7.033%
2024-11-25	12.5900	12.6300	12.470000	12.4800	-0.319%	1,037,259	+6.090%
2024-11-22	12.4500	12.5500	12.450000	12.5200	+0.968%	671,971	+5.751%
2024-11-21	12.2800	12.4288	12.255000	12.4000	+0.895%	531,242	+6.774%
2024-11-20	12.3800	12.3800	12.200000	12.2900	-0.647%	508,259	+7.730%
2024-11-19	12.2400	12.3800	12.200000	12.3700	+0.897%	744,041	+7.033%
2024-11-18	12.2000	12.3400	12.120000	12.2600	+0.492%	600,699	+7.993%
2024-11-15	12.2100	12.2400	12.115000	12.2000	+0.164%	639,540	+8.525%
2024-11-14	12.2900	12.3000	12.090000	12.1800	-0.246%	717,549	+8.703%
2024-11-13	12.3100	12.3550	12.175000	12.2100	-0.489%	683,986	+8.436%
2024-11-12	12.3300	12.3800	12.160000	12.2700	-0.969%	703,364	+7.905%
2024-11-11	12.5100	12.5500	12.320000	12.3900	-0.242%	628,450	+6.860%
2024-11-08	12.4600	12.6900	12.390000	12.4200	-0.080%	1,211,598	+6.602%
2024-11-07	12.4100	12.5450	12.300000	12.4300	+3.239%	1,126,163	+6.516%
2024-11-06	12.2200	12.3000	11.780000	12.0400	+0.753%	1,415,869	+9.967%
2024-11-05	11.9200	11.9650	11.850000	11.9500	+0.252%	769,305	+10.795%
2024-11-04	11.9700	12.0500	11.910000	11.9200	-0.251%	816,281	+11.074%
2024-11-01	12.1500	12.2394	11.940000	11.9500	-1.158%	1,040,546	+10.795%
2024-10-31	12.3000	12.3200	12.085000	12.0900	-2.892%	807,859	+9.512%
2024-10-30	12.5500	12.6000	12.450000	12.4500	-0.400%	702,486	+6.345%
2024-10-29	12.5000	12.5400	12.310000	12.5000	-0.080%	898,980	+5.920%
2024-10-28	12.6000	12.6050	12.500000	12.5100	-0.477%	691,467	+5.835%
2024-10-25	12.7500	12.7900	12.550000	12.5700	-0.946%	871,911	+5.330%
2024-10-24	12.6500	12.7000	12.570000	12.6900	+0.714%	627,027	+4.334%
2024-10-23	12.6000	12.6298	12.460000	12.6000	-0.079%	621,949	+5.079%
2024-10-22	12.6400	12.6450	12.550000	12.6100	-0.316%	891,812	+4.996%
2024-10-21	12.8400	12.8600	12.630100	12.6500	-1.249%	817,128	+4.664%
2024-10-18	12.7600	12.8100	12.710000	12.8100	+0.549%	638,731	+3.357%
2024-10-17	12.7900	12.8050	12.670000	12.7400	-0.546%	588,238	+3.925%
2024-10-16	12.6400	12.8200	12.640000	12.8100	+1.828%	690,014	+3.357%
2024-10-15	12.5500	12.6103	12.550000	12.5800	+0.479%	647,829	+5.246%
2024-10-14	12.4500	12.5400	12.410000	12.5200	+0.321%	660,359	+5.751%
2024-10-11	12.4400	12.4990	12.440000	12.4800	+0.322%	475,719	+6.090%
2024-10-10	12.4000	12.4500	12.356400	12.4400	+0.161%	634,593	+6.431%
2024-10-09	12.4600	12.5100	12.410000	12.4200	-0.161%	818,928	+6.602%
2024-10-08	12.4400	12.4600	12.370000	12.4400	+0.566%	683,531	+6.431%
2024-10-07	12.4900	12.4900	12.310000	12.3700	-0.722%	687,451	+7.033%
2024-10-04	12.5800	12.6128	12.405000	12.4600	-0.320%	856,713	+6.260%
2024-10-03	12.5800	12.5900	12.460000	12.5000	-0.794%	951,795	+5.920%
2024-10-02	12.5500	12.6599	12.465000	12.6000	+0.159%	708,303	+5.079%
2024-10-01	12.9200	12.9400	12.530000	12.5800	-2.405%	1,149,218	+5.246%
2024-09-30	12.9000	12.9600	12.826744	12.8900	-0.998%	763,469	+2.715%
2024-09-27	13.0400	13.0999	12.990000	13.0200	+0.308%	1,008,075	+1.690%
2024-09-26	13.0100	13.0650	12.950000	12.9800	+0.154%	758,339	+2.003%
2024-09-25	13.0900	13.1000	12.940000	12.9600	-1.144%	854,634	+2.160%
2024-09-24	13.0700	13.1350	13.060000	13.1100	+0.614%	742,873	+0.992%
2024-09-23	13.1400	13.1600	13.030000	13.0300	-0.610%	812,786	+1.612%
2024-09-20	13.1800	13.2300	13.100000	13.1100	-1.057%	1,843,376	+0.992%
2024-09-19	13.2700	13.3300	13.130000	13.2500	+0.760%	1,120,501	-0.075%
2024-09-18	13.2200	13.2900	13.104000	13.1500	-0.680%	1,184,258	+0.684%
2024-09-17	13.3700	13.4000	13.210000	13.2400	-0.675%	1,014,822	0.000%
2024-09-16	13.2900	13.3350	13.255000	13.3300	+0.226%	857,968	-0.675%
2024-09-13	13.3100	13.3100	13.185000	13.3000	+0.529%	1,036,001	-0.451%
2024-09-12	13.1500	13.2500	13.100000	13.2300	+0.762%	758,191	+0.076%
2024-09-11	13.1100	13.1500	12.930000	13.1300	-0.530%	627,773	+0.838%
2024-09-10	13.1300	13.2100	13.065000	13.2000	+0.917%	675,243	+0.303%
2024-09-09	13.0700	13.1200	12.930000	13.0800	+0.384%	647,441	+1.223%
2024-09-06	13.1000	13.1782	12.975000	13.0300	-0.762%	511,748	+1.612%
2024-09-05	13.0600	13.1900	13.050000	13.1300	+1.078%	509,538	+0.838%
2024-09-04	13.1000	13.1700	12.975000	12.9900	-1.142%	739,193	+1.925%
2024-09-03	13.0700	13.1600	13.010000	13.1400	-0.076%	731,034	+0.761%
2024-08-30	13.1600	13.1611	13.004600	13.1500	-0.530%	732,857	+0.684%
2024-08-29	13.2600	13.2700	13.160000	13.2200	+0.076%	1,116,322	+0.151%
2024-08-28	13.2000	13.2600	13.130000	13.2100	+0.152%	660,354	+0.227%
2024-08-27	13.1700	13.2450	13.140000	13.1900	0.000%	728,158	+0.379%
2024-08-26	13.4400	13.4600	13.170000	13.1900	-1.420%	1,254,383	+0.379%
2024-08-23	13.2700	13.4200	13.245000	13.3800	+1.210%	980,323	-1.046%
2024-08-22	13.2000	13.2600	13.170000	13.2200	+0.380%	586,195	+0.151%
2024-08-21	13.1600	13.1950	13.075000	13.1700	+0.305%	649,055	+0.532%
2024-08-20	13.1100	13.1999	13.070000	13.1300	-0.228%	706,081	+0.838%
2024-08-19	13.0600	13.1600	13.040000	13.1600	+0.766%	745,273	+0.608%
2024-08-16	12.9500	13.0900	12.950000	13.0600	+0.927%	676,253	+1.378%
2024-08-15	12.9400	13.0350	12.865000	12.9400	+0.544%	694,990	+2.318%
2024-08-14	12.8200	12.9100	12.760000	12.8700	+0.783%	601,331	+2.875%
2024-08-13	12.6100	12.8400	12.600000	12.7700	+1.349%	494,082	+3.681%
2024-08-12	12.7700	12.7700	12.470000	12.6000	-1.793%	976,590	+5.079%
2024-08-09	12.8400	12.9100	12.710000	12.8300	+0.156%	729,457	+3.196%
2024-08-08	12.6600	12.8300	12.600000	12.8100	+1.909%	983,364	+3.357%
2024-08-07	12.5700	12.6900	12.410000	12.5700	+3.202%	1,434,237	+5.330%
2024-08-06	12.0500	12.3150	12.010000	12.1800	+1.163%	899,776	+8.703%
2024-08-05	12.1400	12.3000	11.820000	12.0400	-3.603%	1,520,320	+9.967%
2024-08-02	12.3900	12.5600	12.370000	12.4900	-1.265%	1,125,331	+6.005%
2024-08-01	12.7100	12.7650	12.490000	12.6500	-0.315%	1,072,649	+4.664%
2024-07-31	12.8100	12.8900	12.690000	12.6900	-2.159%	1,071,501	+4.334%
2024-07-30	12.8900	12.9900	12.840000	12.9700	+1.170%	989,028	+2.082%
2024-07-29	12.9700	13.0400	12.770000	12.8200	-0.543%	1,018,852	+3.276%
2024-07-26	12.9100	12.9100	12.720000	12.8900	+1.416%	967,506	+2.715%
2024-07-25	12.7900	12.9600	12.700000	12.7100	+0.237%	1,028,359	+4.170%
2024-07-24	13.0400	13.0600	12.680000	12.6800	-3.354%	1,670,285	+4.416%
2024-07-23	13.0500	13.1700	13.030000	13.1200	+0.153%	1,307,395	+0.915%
2024-07-22	13.0600	13.1350	12.955000	13.1000	+0.614%	970,138	+1.069%
2024-07-19	13.0000	13.0950	12.960000	13.0200	+0.231%	908,559	+1.690%
2024-07-18	13.0800	13.1650	12.880000	12.9900	-0.840%	1,135,446	+1.925%
2024-07-17	13.0000	13.1800	13.000000	13.1000	+0.153%	1,419,589	+1.069%
2024-07-16	13.0300	13.1200	12.960000	13.0800	+0.926%	1,555,095	+1.223%
2024-07-15	13.0300	13.0500	12.890000	12.9600	-0.077%	1,576,988	+2.160%
2024-07-12	12.9400	13.0700	12.930000	12.9700	+0.777%	1,766,188	+2.082%
2024-07-11	12.7400	12.8750	12.660000	12.8700	+2.224%	946,400	+2.875%
2024-07-10	12.3200	12.5900	12.320000	12.5900	+2.275%	1,001,422	+5.163%
2024-07-09	12.2800	12.3500	12.221400	12.3100	+0.163%	562,439	+7.555%
2024-07-08	12.1900	12.3299	12.160000	12.2900	+0.986%	894,489	+7.730%
2024-07-05	12.1000	12.1800	12.060000	12.1700	+0.165%	477,307	+8.792%
2024-07-03	12.1600	12.1800	12.080100	12.1500	0.000%	442,219	+8.971%
2024-07-02	11.9000	12.1600	11.900000	12.1500	+2.359%	918,568	+8.971%
2024-07-01	12.0800	12.1299	11.760000	11.8700	-1.738%	1,005,388	+11.542%
2024-06-28	12.0700	12.1200	12.000000	12.0800	-0.412%	2,006,904	+9.603%
2024-06-27	12.2500	12.3000	11.990000	12.1300	-0.411%	1,124,891	+9.151%
2024-06-26	12.1000	12.2000	12.080000	12.1800	+0.329%	575,784	+8.703%
2024-06-25	12.2000	12.2400	12.110000	12.1400	-0.492%	675,307	+9.061%
2024-06-24	12.1600	12.2701	12.150000	12.2000	+0.660%	748,741	+8.525%
2024-06-21	12.1650	12.1800	12.080000	12.1200	-0.082%	1,834,177	+9.241%
2024-06-20	12.1200	12.1500	12.040000	12.1300	-0.411%	1,154,010	+9.151%
2024-06-18	12.1700	12.2200	12.135000	12.1800	+0.082%	645,510	+8.703%
2024-06-17	12.0500	12.1900	12.040000	12.1700	+0.912%	667,945	+8.792%
2024-06-14	12.0000	12.1300	12.000000	12.0600	-0.413%	441,919	+9.784%
2024-06-13	12.0800	12.1400	12.080000	12.1100	+0.165%	501,074	+9.331%
2024-06-12	12.1200	12.1900	12.070000	12.0900	+2.025%	962,290	+9.512%
2024-06-11	11.8300	11.9300	11.820000	11.8500	-0.587%	585,335	+11.730%
2024-06-10	11.8900	11.9900	11.820000	11.9200	-0.084%	693,106	+11.074%
2024-06-07	11.9500	11.9750	11.890000	11.9300	-0.749%	620,597	+10.981%
2024-06-06	12.1100	12.1250	11.990000	12.0200	-1.151%	553,896	+10.150%
2024-06-05	12.0300	12.1700	11.970000	12.1600	+1.249%	616,559	+8.882%
2024-06-04	12.1300	12.1400	11.985000	12.0100	-1.152%	952,388	+10.241%
2024-06-03	12.2000	12.2200	12.065000	12.1500	+0.248%	969,508	+8.971%
2024-05-31	12.0900	12.1400	12.040000	12.1200	-0.329%	861,190	+9.241%
2024-05-30	11.9400	12.2000	11.930000	12.1600	+2.013%	931,979	+8.882%
2024-05-29	11.9500	11.9700	11.840000	11.9200	-0.832%	834,594	+11.074%
2024-05-28	12.0300	12.0750	11.980000	12.0200	+0.083%	699,844	+10.150%
2024-05-24	11.8500	12.0100	11.810000	12.0100	+1.436%	598,145	+10.241%
2024-05-23	12.0600	12.0900	11.790000	11.8400	-1.743%	881,593	+11.824%
2024-05-22	12.0500	12.1500	12.012400	12.0500	0.000%	940,201	+9.876%
2024-05-21	12.1500	12.1650	12.030000	12.0500	-0.495%	678,946	+9.876%
2024-05-20	12.1600	12.2500	12.060000	12.1100	-0.329%	1,199,374	+9.331%
2024-05-17	12.1000	12.1500	12.052500	12.1500	+0.496%	676,599	+8.971%
2024-05-16	12.0900	12.1100	12.045000	12.0900	+0.166%	520,725	+9.512%
2024-05-15	12.0000	12.0850	11.980000	12.0700	+1.258%	800,843	+9.693%
2024-05-14	11.8700	11.9400	11.840000	11.9200	+1.447%	781,251	+11.074%
2024-05-13	11.9000	11.9300	11.740000	11.7500	-1.261%	632,450	+12.681%
2024-05-10	11.8500	11.9100	11.840000	11.9000	+0.592%	688,038	+11.261%
2024-05-09	11.8000	11.8500	11.780000	11.8300	+0.681%	844,408	+11.919%
2024-05-08	11.5500	11.7850	11.510000	11.7500	+1.119%	1,406,201	+12.681%
2024-05-07	11.7500	11.8000	11.610000	11.6200	-0.769%	610,398	+13.941%
2024-05-06	11.7300	11.7900	11.650000	11.7100	+0.429%	756,536	+13.066%
2024-05-03	11.7500	11.8100	11.645000	11.6600	+0.086%	609,895	+13.551%
2024-05-02	11.6900	11.7100	11.525000	11.6500	+0.345%	581,470	+13.648%
2024-05-01	11.4500	11.7350	11.430000	11.6100	+1.486%	708,891	+14.040%
2024-04-30	11.4800	11.5200	11.400000	11.4400	-1.038%	551,420	+15.734%
2024-04-29	11.6100	11.6900	11.510100	11.5600	-1.281%	644,409	+14.533%
2024-04-26	11.6000	11.7499	11.550000	11.7100	+0.948%	887,965	+13.066%
2024-04-25	11.5000	11.6200	11.440000	11.6000	+0.433%	785,827	+14.138%
2024-04-24	11.6700	11.6700	11.500000	11.5500	-1.028%	569,532	+14.632%
2024-04-23	11.4800	11.6700	11.450000	11.6700	+1.744%	713,699	+13.453%
2024-04-22	11.4500	11.5100	11.375000	11.4700	+0.438%	646,643	+15.432%
2024-04-19	11.2500	11.4300	11.220000	11.4200	+1.331%	895,061	+15.937%
2024-04-18	11.1200	11.3200	11.100000	11.2700	+1.349%	953,934	+17.480%
2024-04-17	11.1000	11.1500	11.040000	11.1200	+0.816%	599,644	+19.065%
2024-04-16	11.0100	11.0700	10.880000	11.0300	0.000%	780,983	+20.036%
2024-04-15	11.2300	11.2750	10.950000	11.0300	-1.430%	835,436	+20.036%
2024-04-12	11.2600	11.2950	11.150000	11.1900	-0.798%	602,312	+18.320%
2024-04-11	11.2000	11.2900	11.080000	11.2800	+1.348%	712,646	+17.376%
2024-04-10	11.3500	11.4400	11.060000	11.1300	-3.969%	1,392,747	+18.958%
2024-04-09	11.4600	11.5900	11.430000	11.5900	+1.134%	665,361	+14.236%
2024-04-08	11.4400	11.4605	11.365000	11.4600	+0.703%	608,071	+15.532%
2024-04-05	11.3000	11.4350	11.230000	11.3800	+0.887%	615,107	+16.344%
2024-04-04	11.5300	11.5700	11.260000	11.2800	-1.312%	986,712	+17.376%
2024-04-03	11.3800	11.4800	11.320000	11.4300	+0.351%	723,304	+15.836%
2024-04-02	11.5000	11.5500	11.350000	11.3900	-1.979%	1,096,660	+16.242%
2024-04-01	11.8100	11.8100	11.585000	11.6200	-1.609%	887,953	+13.941%
2024-03-28	11.6400	11.8100	11.640000	11.8100	+1.723%	1,105,114	+12.108%

.dark-mode .Y7hFXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7hFXk{ color: #333333; background-color: white; border: 2px solid #333333; }EFCEllington Financial Inc. Common Stockstock NYSE

EFC
Ellington Financial Inc. Common Stock
stock NYSE