Dark

EFC
Ellington Financial Inc. Common Stock
stock NYSE

At Close

May 12, 2025 3:59:57 PM EDT

13.00USD+0.464%(+0.06)813,752

12.99Bid 13.01Ask 0.02Spread

Pre-market

May 12, 2025 9:13:30 AM EDT

13.12USD+1.391%(+0.18)9,407

After-hours

May 12, 2025 4:13:30 PM EDT

13.05USD+0.372%(+0.05)1,286

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	13.060	13.0600	12.900000	13.00	+0.464%	813,752	0.000%
2025-05-09	12.960	13.0291	12.860000	12.94	0.000%	569,136	+0.464%
2025-05-08	12.840	13.0600	12.710600	12.94	+1.252%	921,334	+0.464%
2025-05-07	12.760	12.9150	12.760000	12.78	+0.235%	801,312	+1.721%
2025-05-06	12.860	12.8900	12.730000	12.75	-1.163%	692,751	+1.961%
2025-05-05	12.940	13.0000	12.890000	12.90	-0.922%	618,467	+0.775%
2025-05-02	13.070	13.0925	12.950000	13.02	+0.463%	677,744	-0.154%
2025-05-01	13.060	13.1600	12.940000	12.96	-0.537%	716,260	+0.309%
2025-04-30	12.990	13.1350	12.780000	13.03	-1.512%	736,722	-0.230%
2025-04-29	13.080	13.2800	13.000000	13.23	+0.915%	1,257,050	-1.738%
2025-04-28	13.000	13.1500	12.950000	13.11	+1.002%	832,744	-0.839%
2025-04-25	12.780	13.0100	12.760000	12.98	+1.565%	988,875	+0.154%
2025-04-24	12.660	12.8500	12.590000	12.78	+1.028%	1,103,147	+1.721%
2025-04-23	12.700	12.7700	12.570000	12.65	+0.797%	1,180,194	+2.767%
2025-04-22	12.230	12.5700	12.190000	12.55	+3.805%	1,184,555	+3.586%
2025-04-21	12.110	12.1200	11.865000	12.09	-0.820%	944,119	+7.527%
2025-04-17	12.000	12.2600	11.990000	12.19	+1.753%	821,780	+6.645%
2025-04-16	12.080	12.1100	11.900000	11.98	-0.910%	846,317	+8.514%
2025-04-15	11.990	12.2000	11.930000	12.09	+1.172%	950,648	+7.527%
2025-04-14	11.810	12.0650	11.705000	11.95	+3.017%	1,141,904	+8.787%
2025-04-11	11.530	11.6700	11.333300	11.60	+0.607%	1,156,221	+12.069%
2025-04-10	11.950	11.9500	11.310000	11.53	-4.711%	1,867,711	+12.749%
2025-04-09	11.420	12.2100	11.120000	12.10	+4.400%	2,633,800	+7.438%
2025-04-08	12.200	12.2700	11.458000	11.59	-1.529%	2,000,381	+12.166%
2025-04-07	11.580	12.4000	11.410000	11.77	-5.310%	2,927,062	+10.450%
2025-04-04	12.740	12.8500	12.265000	12.43	-4.969%	1,963,624	+4.586%
2025-04-03	12.980	13.2200	12.980000	13.08	-0.834%	1,389,273	-0.612%
2025-04-02	13.210	13.2100	13.065000	13.19	-0.453%	797,651	-1.440%
2025-04-01	13.260	13.3050	13.105000	13.25	-0.075%	695,715	-1.887%
2025-03-31	13.060	13.2850	13.010000	13.26	-0.151%	884,659	-1.961%
2025-03-28	13.350	13.3780	13.130000	13.28	-0.599%	912,341	-2.108%
2025-03-27	13.300	13.4400	13.260000	13.36	+0.678%	645,962	-2.695%
2025-03-26	13.410	13.4698	13.163600	13.27	-0.896%	801,685	-2.035%
2025-03-25	13.450	13.4880	13.300000	13.39	-0.149%	876,015	-2.913%
2025-03-24	13.390	13.4499	13.250000	13.41	+1.361%	984,592	-3.057%
2025-03-21	13.380	13.4370	13.200000	13.23	-1.489%	1,865,106	-1.738%
2025-03-20	13.420	13.5150	13.365000	13.43	+0.149%	748,702	-3.202%
2025-03-19	13.470	13.4857	13.340000	13.41	-0.223%	805,492	-3.057%
2025-03-18	13.460	13.5000	13.405000	13.44	0.000%	717,588	-3.274%
2025-03-17	13.420	13.5300	13.400000	13.44	+0.299%	827,319	-3.274%
2025-03-14	13.230	13.4300	13.224500	13.40	+2.290%	695,641	-2.985%
2025-03-13	13.220	13.4000	13.080000	13.10	-0.380%	863,618	-0.763%
2025-03-12	13.130	13.2250	13.025000	13.15	+0.689%	1,240,566	-1.141%
2025-03-11	13.370	13.4679	12.945000	13.06	-1.583%	1,416,932	-0.459%
2025-03-10	13.580	13.6575	13.260000	13.27	-2.426%	1,756,761	-2.035%
2025-03-07	13.470	13.7400	13.460000	13.60	+0.965%	1,657,311	-4.412%
2025-03-06	13.560	13.5950	13.435000	13.47	-1.029%	1,263,565	-3.489%
2025-03-05	13.600	13.6800	13.540100	13.61	+0.074%	1,384,363	-4.482%
2025-03-04	13.690	13.7350	13.490000	13.60	-1.876%	1,721,464	-4.412%
2025-03-03	14.230	14.2300	13.850000	13.86	-3.415%	2,987,886	-6.205%
2025-02-28	13.410	14.4000	13.250000	14.35	+7.895%	3,821,645	-9.408%
2025-02-27	13.350	13.3850	13.240000	13.30	-0.225%	988,219	-2.256%
2025-02-26	13.310	13.4198	13.300000	13.33	+0.150%	1,004,049	-2.476%
2025-02-25	13.170	13.3500	13.155000	13.31	+1.448%	1,754,504	-2.329%
2025-02-24	13.110	13.1899	13.030000	13.12	+0.153%	1,168,003	-0.915%
2025-02-21	13.180	13.2450	12.980000	13.10	-0.152%	1,422,542	-0.763%
2025-02-20	13.060	13.1350	13.000000	13.12	+0.153%	831,016	-0.915%
2025-02-19	13.030	13.1000	13.000000	13.10	+0.076%	973,855	-0.763%
2025-02-18	13.000	13.1200	12.975000	13.09	+0.770%	1,278,844	-0.688%
2025-02-14	12.880	12.9900	12.875000	12.99	+0.854%	869,908	+0.077%
2025-02-13	12.720	12.9050	12.705000	12.88	+1.497%	1,074,183	+0.932%
2025-02-12	12.580	12.7000	12.560000	12.69	-0.314%	579,644	+2.443%
2025-02-11	12.620	12.7300	12.620000	12.73	+0.394%	666,764	+2.121%
2025-02-10	12.690	12.7300	12.620000	12.68	-0.079%	738,135	+2.524%
2025-02-07	12.690	12.7200	12.600000	12.69	-0.392%	732,588	+2.443%
2025-02-06	12.680	12.7564	12.655000	12.74	+0.711%	1,029,095	+2.041%
2025-02-05	12.640	12.6800	12.593500	12.65	+0.238%	688,013	+2.767%
2025-02-04	12.520	12.6350	12.415000	12.62	+0.799%	941,391	+3.011%
2025-02-03	12.300	12.5600	12.260000	12.52	-0.318%	995,859	+3.834%
2025-01-31	12.530	12.6400	12.520000	12.56	-0.238%	976,732	+3.503%
2025-01-30	12.550	12.6450	12.505000	12.59	+1.124%	938,093	+3.257%
2025-01-29	12.680	12.7100	12.410000	12.45	-1.814%	1,230,891	+4.418%
2025-01-28	12.620	12.7200	12.610000	12.68	+0.475%	829,268	+2.524%
2025-01-27	12.520	12.6700	12.490000	12.62	+0.799%	1,294,368	+3.011%
2025-01-24	12.450	12.5950	12.410000	12.52	+0.562%	519,542	+3.834%
2025-01-23	12.480	12.5200	12.430000	12.45	-0.240%	616,681	+4.418%
2025-01-22	12.610	12.6200	12.470000	12.48	-1.031%	623,780	+4.167%
2025-01-21	12.580	12.6250	12.510000	12.61	+0.478%	668,052	+3.093%
2025-01-17	12.550	12.5795	12.470000	12.55	+0.561%	703,339	+3.586%
2025-01-16	12.330	12.4950	12.330000	12.48	+1.463%	1,122,970	+4.167%
2025-01-15	12.360	12.3800	12.230000	12.30	+0.737%	718,371	+5.691%
2025-01-14	12.140	12.2400	12.100000	12.21	+0.909%	682,722	+6.470%
2025-01-13	12.050	12.1100	11.920000	12.10	+0.166%	891,984	+7.438%
2025-01-10	12.080	12.1300	11.910000	12.08	-0.494%	923,875	+7.616%
2025-01-08	12.160	12.2150	12.075000	12.14	-0.817%	722,984	+7.084%
2025-01-07	12.230	12.3100	12.110000	12.24	0.000%	890,778	+6.209%
2025-01-06	12.340	12.3790	12.230000	12.24	-0.810%	841,335	+6.209%
2025-01-03	12.160	12.3800	12.160000	12.34	+1.480%	993,881	+5.348%
2025-01-02	12.150	12.1900	12.070000	12.16	+0.330%	697,585	+6.908%
2024-12-31	12.050	12.1650	12.010000	12.12	+0.331%	1,190,712	+7.261%
2024-12-30	12.150	12.1550	11.990000	12.08	-0.821%	804,464	+7.616%
2024-12-27	12.230	12.3200	12.130000	12.18	-0.490%	836,741	+6.732%
2024-12-26	12.250	12.2650	12.160000	12.24	-0.244%	643,303	+6.209%
2024-12-24	12.170	12.2700	12.129200	12.27	+1.071%	516,674	+5.949%
2024-12-23	12.150	12.1700	12.040000	12.14	+0.082%	739,914	+7.084%
2024-12-20	11.990	12.2900	11.940000	12.13	+0.664%	3,745,473	+7.172%
2024-12-19	12.100	12.2200	12.035000	12.05	+0.753%	897,251	+7.884%
2024-12-18	12.320	12.4000	11.940000	11.96	-2.606%	1,096,508	+8.696%
2024-12-17	12.400	12.4734	12.240000	12.28	-1.207%	780,678	+5.863%
2024-12-16	12.320	12.4900	12.290000	12.43	+0.648%	1,161,026	+4.586%
2024-12-13	12.320	12.3500	12.250000	12.35	+0.081%	515,457	+5.263%
2024-12-12	12.330	12.3900	12.305000	12.34	+0.081%	518,908	+5.348%
2024-12-11	12.360	12.3750	12.260000	12.33	0.000%	462,649	+5.434%
2024-12-10	12.260	12.3500	12.220000	12.33	+0.489%	583,284	+5.434%
2024-12-09	12.270	12.3300	12.240000	12.27	0.000%	552,962	+5.949%
2024-12-06	12.140	12.2900	12.140000	12.27	+0.905%	613,704	+5.949%
2024-12-05	12.200	12.2399	12.140000	12.16	-0.328%	652,563	+6.908%
2024-12-04	12.320	12.3260	12.200000	12.20	-0.732%	563,213	+6.557%
2024-12-03	12.380	12.4500	12.240000	12.29	-0.647%	729,655	+5.777%
2024-12-02	12.370	12.4300	12.250000	12.37	+0.081%	1,073,705	+5.093%
2024-11-29	12.410	12.4400	12.345000	12.36	-0.882%	392,041	+5.178%
2024-11-27	12.400	12.5750	12.400000	12.47	+0.808%	623,879	+4.250%
2024-11-26	12.470	12.4700	12.320000	12.37	-0.881%	1,186,610	+5.093%
2024-11-25	12.590	12.6300	12.470000	12.48	-0.319%	1,037,259	+4.167%
2024-11-22	12.450	12.5500	12.450000	12.52	+0.968%	671,971	+3.834%
2024-11-21	12.280	12.4288	12.255000	12.40	+0.895%	531,242	+4.839%
2024-11-20	12.380	12.3800	12.200000	12.29	-0.647%	508,259	+5.777%
2024-11-19	12.240	12.3800	12.200000	12.37	+0.897%	744,041	+5.093%
2024-11-18	12.200	12.3400	12.120000	12.26	+0.492%	600,699	+6.036%
2024-11-15	12.210	12.2400	12.115000	12.20	+0.164%	639,540	+6.557%
2024-11-14	12.290	12.3000	12.090000	12.18	-0.246%	717,549	+6.732%
2024-11-13	12.310	12.3550	12.175000	12.21	-0.489%	683,986	+6.470%
2024-11-12	12.330	12.3800	12.160000	12.27	-0.969%	703,364	+5.949%
2024-11-11	12.510	12.5500	12.320000	12.39	-0.242%	628,450	+4.923%
2024-11-08	12.460	12.6900	12.390000	12.42	-0.080%	1,211,598	+4.670%
2024-11-07	12.410	12.5450	12.300000	12.43	+3.239%	1,126,163	+4.586%
2024-11-06	12.220	12.3000	11.780000	12.04	+0.753%	1,415,869	+7.973%
2024-11-05	11.920	11.9650	11.850000	11.95	+0.252%	769,305	+8.787%
2024-11-04	11.970	12.0500	11.910000	11.92	-0.251%	816,281	+9.060%
2024-11-01	12.150	12.2394	11.940000	11.95	-1.158%	1,040,546	+8.787%
2024-10-31	12.300	12.3200	12.085000	12.09	-2.892%	807,859	+7.527%
2024-10-30	12.550	12.6000	12.450000	12.45	-0.400%	702,486	+4.418%
2024-10-29	12.500	12.5400	12.310000	12.50	-0.080%	898,980	+4.000%
2024-10-28	12.600	12.6050	12.500000	12.51	-0.477%	691,467	+3.917%
2024-10-25	12.750	12.7900	12.550000	12.57	-0.946%	871,911	+3.421%
2024-10-24	12.650	12.7000	12.570000	12.69	+0.714%	627,027	+2.443%
2024-10-23	12.600	12.6298	12.460000	12.60	-0.079%	621,949	+3.175%
2024-10-22	12.640	12.6450	12.550000	12.61	-0.316%	891,812	+3.093%
2024-10-21	12.840	12.8600	12.630100	12.65	-1.249%	817,128	+2.767%
2024-10-18	12.760	12.8100	12.710000	12.81	+0.549%	638,731	+1.483%
2024-10-17	12.790	12.8050	12.670000	12.74	-0.546%	588,238	+2.041%
2024-10-16	12.640	12.8200	12.640000	12.81	+1.828%	690,014	+1.483%
2024-10-15	12.550	12.6103	12.550000	12.58	+0.479%	647,829	+3.339%
2024-10-14	12.450	12.5400	12.410000	12.52	+0.321%	660,359	+3.834%
2024-10-11	12.440	12.4990	12.440000	12.48	+0.322%	475,719	+4.167%
2024-10-10	12.400	12.4500	12.356400	12.44	+0.161%	634,593	+4.502%
2024-10-09	12.460	12.5100	12.410000	12.42	-0.161%	818,928	+4.670%
2024-10-08	12.440	12.4600	12.370000	12.44	+0.566%	683,531	+4.502%
2024-10-07	12.490	12.4900	12.310000	12.37	-0.722%	687,451	+5.093%
2024-10-04	12.580	12.6128	12.405000	12.46	-0.320%	856,713	+4.334%
2024-10-03	12.580	12.5900	12.460000	12.50	-0.794%	951,795	+4.000%
2024-10-02	12.550	12.6599	12.465000	12.60	+0.159%	708,303	+3.175%
2024-10-01	12.920	12.9400	12.530000	12.58	-2.405%	1,149,218	+3.339%
2024-09-30	12.900	12.9600	12.826744	12.89	-0.998%	763,469	+0.853%
2024-09-27	13.040	13.0999	12.990000	13.02	+0.308%	1,008,075	-0.154%
2024-09-26	13.010	13.0650	12.950000	12.98	+0.154%	758,339	+0.154%
2024-09-25	13.090	13.1000	12.940000	12.96	-1.144%	854,634	+0.309%
2024-09-24	13.070	13.1350	13.060000	13.11	+0.614%	742,873	-0.839%
2024-09-23	13.140	13.1600	13.030000	13.03	-0.610%	812,786	-0.230%
2024-09-20	13.180	13.2300	13.100000	13.11	-1.057%	1,843,376	-0.839%
2024-09-19	13.270	13.3300	13.130000	13.25	+0.760%	1,120,501	-1.887%
2024-09-18	13.220	13.2900	13.104000	13.15	-0.680%	1,184,258	-1.141%
2024-09-17	13.370	13.4000	13.210000	13.24	-0.675%	1,014,822	-1.813%
2024-09-16	13.290	13.3350	13.255000	13.33	+0.226%	857,968	-2.476%
2024-09-13	13.310	13.3100	13.185000	13.30	+0.529%	1,036,001	-2.256%
2024-09-12	13.150	13.2500	13.100000	13.23	+0.762%	758,191	-1.738%
2024-09-11	13.110	13.1500	12.930000	13.13	-0.530%	627,773	-0.990%
2024-09-10	13.130	13.2100	13.065000	13.20	+0.917%	675,243	-1.515%
2024-09-09	13.070	13.1200	12.930000	13.08	+0.384%	647,441	-0.612%
2024-09-06	13.100	13.1782	12.975000	13.03	-0.762%	511,748	-0.230%
2024-09-05	13.060	13.1900	13.050000	13.13	+1.078%	509,538	-0.990%
2024-09-04	13.100	13.1700	12.975000	12.99	-1.142%	739,193	+0.077%
2024-09-03	13.070	13.1600	13.010000	13.14	-0.076%	731,034	-1.065%
2024-08-30	13.160	13.1611	13.004600	13.15	-0.530%	732,857	-1.141%
2024-08-29	13.260	13.2700	13.160000	13.22	+0.076%	1,116,322	-1.664%
2024-08-28	13.200	13.2600	13.130000	13.21	+0.152%	660,354	-1.590%
2024-08-27	13.170	13.2450	13.140000	13.19	0.000%	728,158	-1.440%
2024-08-26	13.440	13.4600	13.170000	13.19	-1.420%	1,254,383	-1.440%
2024-08-23	13.270	13.4200	13.245000	13.38	+1.210%	980,323	-2.840%
2024-08-22	13.200	13.2600	13.170000	13.22	+0.380%	586,195	-1.664%
2024-08-21	13.160	13.1950	13.075000	13.17	+0.305%	649,055	-1.291%
2024-08-20	13.110	13.1999	13.070000	13.13	-0.228%	706,081	-0.990%
2024-08-19	13.060	13.1600	13.040000	13.16	+0.766%	745,273	-1.216%
2024-08-16	12.950	13.0900	12.950000	13.06	+0.927%	676,253	-0.459%
2024-08-15	12.940	13.0350	12.865000	12.94	+0.544%	694,990	+0.464%
2024-08-14	12.820	12.9100	12.760000	12.87	+0.783%	601,331	+1.010%
2024-08-13	12.610	12.8400	12.600000	12.77	+1.349%	494,082	+1.801%
2024-08-12	12.770	12.7700	12.470000	12.60	-1.793%	976,590	+3.175%
2024-08-09	12.840	12.9100	12.710000	12.83	+0.156%	729,457	+1.325%
2024-08-08	12.660	12.8300	12.600000	12.81	+1.909%	983,364	+1.483%
2024-08-07	12.570	12.6900	12.410000	12.57	+3.202%	1,434,237	+3.421%
2024-08-06	12.050	12.3150	12.010000	12.18	+1.163%	899,776	+6.732%
2024-08-05	12.140	12.3000	11.820000	12.04	-3.603%	1,520,320	+7.973%
2024-08-02	12.390	12.5600	12.370000	12.49	-1.265%	1,125,331	+4.083%
2024-08-01	12.710	12.7650	12.490000	12.65	-0.315%	1,072,649	+2.767%
2024-07-31	12.810	12.8900	12.690000	12.69	-2.159%	1,071,501	+2.443%
2024-07-30	12.890	12.9900	12.840000	12.97	+1.170%	989,028	+0.231%
2024-07-29	12.970	13.0400	12.770000	12.82	-0.543%	1,018,852	+1.404%
2024-07-26	12.910	12.9100	12.720000	12.89	+1.416%	967,506	+0.853%
2024-07-25	12.790	12.9600	12.700000	12.71	+0.237%	1,028,359	+2.282%
2024-07-24	13.040	13.0600	12.680000	12.68	-3.354%	1,670,285	+2.524%
2024-07-23	13.050	13.1700	13.030000	13.12	+0.153%	1,307,395	-0.915%
2024-07-22	13.060	13.1350	12.955000	13.10	+0.614%	970,138	-0.763%
2024-07-19	13.000	13.0950	12.960000	13.02	+0.231%	908,559	-0.154%
2024-07-18	13.080	13.1650	12.880000	12.99	-0.840%	1,135,446	+0.077%
2024-07-17	13.000	13.1800	13.000000	13.10	+0.153%	1,419,589	-0.763%
2024-07-16	13.030	13.1200	12.960000	13.08	+0.926%	1,555,095	-0.612%
2024-07-15	13.030	13.0500	12.890000	12.96	-0.077%	1,576,988	+0.309%
2024-07-12	12.940	13.0700	12.930000	12.97	+0.777%	1,766,188	+0.231%
2024-07-11	12.740	12.8750	12.660000	12.87	+2.224%	946,400	+1.010%
2024-07-10	12.320	12.5900	12.320000	12.59	+2.275%	1,001,422	+3.257%
2024-07-09	12.280	12.3500	12.221400	12.31	+0.163%	562,439	+5.605%
2024-07-08	12.190	12.3299	12.160000	12.29	+0.986%	894,489	+5.777%
2024-07-05	12.100	12.1800	12.060000	12.17	+0.165%	477,307	+6.820%
2024-07-03	12.160	12.1800	12.080100	12.15	0.000%	442,219	+6.996%
2024-07-02	11.900	12.1600	11.900000	12.15	+2.359%	918,568	+6.996%
2024-07-01	12.080	12.1299	11.760000	11.87	-1.738%	1,005,388	+9.520%
2024-06-28	12.070	12.1200	12.000000	12.08	-0.412%	2,006,904	+7.616%
2024-06-27	12.250	12.3000	11.990000	12.13	-0.411%	1,124,891	+7.172%
2024-06-26	12.100	12.2000	12.080000	12.18	+0.329%	575,784	+6.732%
2024-06-25	12.200	12.2400	12.110000	12.14	-0.492%	675,307	+7.084%
2024-06-24	12.160	12.2701	12.150000	12.20	+0.660%	748,741	+6.557%
2024-06-21	12.165	12.1800	12.080000	12.12	-0.082%	1,834,177	+7.261%
2024-06-20	12.120	12.1500	12.040000	12.13	-0.411%	1,154,010	+7.172%
2024-06-18	12.170	12.2200	12.135000	12.18	+0.082%	645,510	+6.732%
2024-06-17	12.050	12.1900	12.040000	12.17	+0.912%	667,945	+6.820%
2024-06-14	12.000	12.1300	12.000000	12.06	-0.413%	441,919	+7.794%
2024-06-13	12.080	12.1400	12.080000	12.11	+0.165%	501,074	+7.349%
2024-06-12	12.120	12.1900	12.070000	12.09	+2.025%	962,290	+7.527%
2024-06-11	11.830	11.9300	11.820000	11.85	-0.587%	585,335	+9.705%
2024-06-10	11.890	11.9900	11.820000	11.92	-0.084%	693,106	+9.060%
2024-06-07	11.950	11.9750	11.890000	11.93	-0.749%	620,597	+8.969%
2024-06-06	12.110	12.1250	11.990000	12.02	-1.151%	553,896	+8.153%
2024-06-05	12.030	12.1700	11.970000	12.16	+1.249%	616,559	+6.908%
2024-06-04	12.130	12.1400	11.985000	12.01	-1.152%	952,388	+8.243%
2024-06-03	12.200	12.2200	12.065000	12.15	+0.248%	969,508	+6.996%
2024-05-31	12.090	12.1400	12.040000	12.12	-0.329%	861,190	+7.261%
2024-05-30	11.940	12.2000	11.930000	12.16	+2.013%	931,979	+6.908%
2024-05-29	11.950	11.9700	11.840000	11.92	-0.832%	834,594	+9.060%
2024-05-28	12.030	12.0750	11.980000	12.02	+0.083%	699,844	+8.153%
2024-05-24	11.850	12.0100	11.810000	12.01	+1.436%	598,145	+8.243%
2024-05-23	12.060	12.0900	11.790000	11.84	-1.743%	881,593	+9.797%
2024-05-22	12.050	12.1500	12.012400	12.05	0.000%	940,201	+7.884%
2024-05-21	12.150	12.1650	12.030000	12.05	-0.495%	678,946	+7.884%
2024-05-20	12.160	12.2500	12.060000	12.11	-0.329%	1,199,374	+7.349%
2024-05-17	12.100	12.1500	12.052500	12.15	+0.496%	676,599	+6.996%
2024-05-16	12.090	12.1100	12.045000	12.09	+0.166%	520,725	+7.527%
2024-05-15	12.000	12.0850	11.980000	12.07	+1.258%	800,843	+7.705%
2024-05-14	11.870	11.9400	11.840000	11.92	+1.447%	781,251	+9.060%
2024-05-13	11.900	11.9300	11.740000	11.75	-1.261%	632,450	+10.638%
2024-05-10	11.850	11.9100	11.840000	11.90	+0.592%	688,038	+9.244%
2024-05-09	11.800	11.8500	11.780000	11.83	+0.681%	844,408	+9.890%
2024-05-08	11.550	11.7850	11.510000	11.75	+1.119%	1,406,201	+10.638%
2024-05-07	11.750	11.8000	11.610000	11.62	-0.769%	610,398	+11.876%
2024-05-06	11.730	11.7900	11.650000	11.71	+0.429%	756,536	+11.016%
2024-05-03	11.750	11.8100	11.645000	11.66	+0.086%	609,895	+11.492%
2024-05-02	11.690	11.7100	11.525000	11.65	+0.345%	581,470	+11.588%
2024-05-01	11.450	11.7350	11.430000	11.61	+1.486%	708,891	+11.972%
2024-04-30	11.480	11.5200	11.400000	11.44	-1.038%	551,420	+13.636%
2024-04-29	11.610	11.6900	11.510100	11.56	-1.281%	644,409	+12.457%
2024-04-26	11.600	11.7499	11.550000	11.71	+0.948%	887,965	+11.016%
2024-04-25	11.500	11.6200	11.440000	11.60	+0.433%	785,827	+12.069%
2024-04-24	11.670	11.6700	11.500000	11.55	-1.028%	569,532	+12.554%
2024-04-23	11.480	11.6700	11.450000	11.67	+1.744%	713,699	+11.397%
2024-04-22	11.450	11.5100	11.375000	11.47	+0.438%	646,643	+13.339%
2024-04-19	11.250	11.4300	11.220000	11.42	+1.331%	895,061	+13.835%
2024-04-18	11.120	11.3200	11.100000	11.27	+1.349%	953,934	+15.350%
2024-04-17	11.100	11.1500	11.040000	11.12	+0.816%	599,644	+16.906%
2024-04-16	11.010	11.0700	10.880000	11.03	0.000%	780,983	+17.860%
2024-04-15	11.230	11.2750	10.950000	11.03	-1.430%	835,436	+17.860%
2024-04-12	11.260	11.2950	11.150000	11.19	-0.798%	602,312	+16.175%
2024-04-11	11.200	11.2900	11.080000	11.28	+1.348%	712,646	+15.248%
2024-04-10	11.350	11.4400	11.060000	11.13	-3.969%	1,392,747	+16.801%
2024-04-09	11.460	11.5900	11.430000	11.59	+1.134%	665,361	+12.166%
2024-04-08	11.440	11.4605	11.365000	11.46	+0.703%	608,071	+13.438%
2024-04-05	11.300	11.4350	11.230000	11.38	+0.887%	615,107	+14.236%
2024-04-04	11.530	11.5700	11.260000	11.28	-1.312%	986,712	+15.248%
2024-04-03	11.380	11.4800	11.320000	11.43	+0.351%	723,304	+13.736%
2024-04-02	11.500	11.5500	11.350000	11.39	-1.979%	1,096,660	+14.135%
2024-04-01	11.810	11.8100	11.585000	11.62	-1.609%	887,953	+11.876%
2024-03-28	11.640	11.8100	11.640000	11.81	+1.723%	1,105,114	+10.076%
2024-03-27	11.510	11.6250	11.490000	11.61	+0.173%	741,172	+11.972%
2024-03-26	11.870	11.9200	11.570000	11.59	-1.780%	1,096,731	+12.166%
2024-03-25	11.720	11.9000	11.720000	11.80	+1.288%	760,312	+10.169%
2024-03-22	11.860	11.8800	11.640000	11.65	-1.438%	910,079	+11.588%
2024-03-21	11.720	11.9200	11.670000	11.82	+1.459%	865,452	+9.983%
2024-03-20	11.450	11.7100	11.390000	11.65	+1.747%	853,276	+11.588%
2024-03-19	11.330	11.4500	11.295000	11.45	+0.704%	751,298	+13.537%
2024-03-18	11.420	11.5000	11.330000	11.37	-0.263%	711,279	+14.336%
2024-03-15	11.230	11.4100	11.140000	11.40	+1.333%	2,391,224	+14.035%
2024-03-14	11.570	11.5700	11.250000	11.25	-2.766%	781,649	+15.556%
2024-03-13	11.460	11.6300	11.460000	11.57	+0.521%	703,870	+12.360%
2024-03-12	11.410	11.5200	11.355000	11.51	+0.876%	675,559	+12.945%
2024-03-11	11.350	11.4850	11.299000	11.41	+0.529%	781,774	+13.935%
2024-03-08	11.380	11.5200	11.240000	11.35	-0.176%	1,436,834	+14.537%
2024-03-07	11.300	11.3700	11.260000	11.37	+1.609%	794,731	+14.336%
2024-03-06	11.150	11.2250	11.070000	11.19	+1.267%	739,011	+16.175%
2024-03-05	11.090	11.1500	11.020000	11.05	-0.540%	871,667	+17.647%
2024-03-04	11.310	11.3150	11.040000	11.11	-2.028%	1,294,852	+17.012%
2024-03-01	11.330	11.4175	11.265000	11.34	+0.088%	1,122,231	+14.638%
2024-02-29	11.000	11.3300	10.957000	11.33	+3.850%	1,781,322	+14.740%
2024-02-28	11.150	11.1500	10.890000	10.91	-3.366%	2,335,635	+19.157%
2024-02-27	11.590	11.7800	10.970000	11.29	-6.385%	3,936,365	+15.146%
2024-02-26	12.130	12.3000	12.030000	12.06	-0.822%	1,273,296	+7.794%
2024-02-23	12.100	12.2400	12.045000	12.16	+0.579%	1,049,783	+6.908%
2024-02-22	11.910	12.0950	11.880000	12.09	+1.597%	903,650	+7.527%
2024-02-21	11.930	11.9750	11.850000	11.90	-0.084%	771,975	+9.244%
2024-02-20	12.060	12.0600	11.870000	11.91	-1.407%	1,249,369	+9.152%
2024-02-16	12.110	12.2381	11.980000	12.08	-0.902%	1,062,404	+7.616%
2024-02-15	11.890	12.2400	11.890000	12.19	+2.956%	1,354,562	+6.645%
2024-02-14	11.810	11.8600	11.700000	11.84	+1.370%	1,056,479	+9.797%
2024-02-13	11.950	11.9600	11.665000	11.68	-3.630%	1,695,152	+11.301%
2024-02-12	12.000	12.1300	11.970000	12.12	+1.000%	1,183,809	+7.261%
2024-02-09	12.030	12.0500	11.890000	12.00	+0.083%	1,101,068	+8.333%
2024-02-08	11.860	12.0050	11.810000	11.99	+1.438%	1,440,636	+8.424%
2024-02-07	12.330	12.3400	11.820000	11.82	-4.058%	2,033,722	+9.983%
2024-02-06	12.190	12.3300	12.140000	12.32	+1.149%	1,357,158	+5.519%
2024-02-05	12.240	12.2400	11.975000	12.18	-1.136%	1,263,750	+6.732%
2024-02-02	12.330	12.4100	12.214000	12.32	-1.203%	1,238,889	+5.519%
2024-02-01	12.250	12.4700	12.080000	12.47	+2.129%	1,429,074	+4.250%
2024-01-31	12.570	12.5800	12.190000	12.21	-2.709%	1,588,365	+6.470%
2024-01-30	12.710	12.7855	12.540000	12.55	-3.014%	1,067,736	+3.586%
2024-01-29	12.950	12.9600	12.840000	12.94	+0.310%	1,984,337	+0.464%
2024-01-26	12.910	12.9800	12.860000	12.90	+0.389%	1,286,279	+0.775%
2024-01-25	12.930	12.9500	12.800000	12.85	+0.391%	1,005,971	+1.167%
2024-01-24	12.970	13.0400	12.780000	12.80	-0.852%	967,554	+1.562%
2024-01-23	12.850	12.9550	12.850000	12.91	+0.389%	1,083,122	+0.697%
2024-01-22	12.900	12.9700	12.770000	12.86	+0.078%	1,336,330	+1.089%
2024-01-19	12.760	12.8600	12.620000	12.85	+1.261%	803,164	+1.167%
2024-01-18	12.730	12.8000	12.530000	12.69	+0.396%	938,148	+2.443%
2024-01-17	12.770	12.8900	12.620000	12.64	-1.481%	1,131,367	+2.848%
2024-01-16	12.840	12.8700	12.730000	12.83	-0.078%	1,044,355	+1.325%
2024-01-12	12.840	12.9800	12.730000	12.84	+0.943%	911,371	+1.246%
2024-01-11	12.680	12.7300	12.460000	12.72	+0.236%	1,044,395	+2.201%
2024-01-10	12.580	12.7000	12.530000	12.69	+1.035%	990,399	+2.443%
2024-01-09	12.470	12.6400	12.388800	12.56	+0.641%	866,075	+3.503%
2024-01-08	12.290	12.4900	12.230000	12.48	+1.961%	801,820	+4.167%
2024-01-05	12.100	12.2732	12.094000	12.24	+0.575%	1,079,565	+6.209%
2024-01-04	12.190	12.2500	12.130000	12.17	0.000%	1,056,213	+6.820%
2024-01-03	12.450	12.4500	12.170000	12.17	-2.873%	1,521,685	+6.820%
2024-01-02	12.680	12.6802	12.470000	12.53	-1.416%	1,433,816	+3.751%
2023-12-29	12.870	12.8700	12.680000	12.71	-1.166%	1,319,713	+2.282%
2023-12-28	12.880	12.9000	12.820000	12.86	-0.848%	919,245	+1.089%
2023-12-27	12.970	13.0300	12.940000	12.97	+0.077%	1,118,534	+0.231%
2023-12-26	13.020	13.0400	12.950000	12.96	+0.232%	950,323	+0.309%
2023-12-22	12.970	13.0300	12.875000	12.93	+0.233%	883,705	+0.541%
2023-12-21	12.900	12.9500	12.825000	12.90	+0.703%	985,948	+0.775%
2023-12-20	12.880	13.0200	12.810000	12.81	-0.928%	1,596,643	+1.483%
2023-12-19	12.820	12.9400	12.780200	12.93	+0.858%	1,450,925	+0.541%
2023-12-18	12.970	12.9700	12.750000	12.82	-1.080%	1,786,245	+1.404%
2023-12-15	13.090	13.1000	12.860000	12.96	-0.766%	4,679,538	+0.309%
2023-12-14	13.100	13.1600	12.970000	13.06	+0.153%	3,873,985	-0.459%
2023-12-13	13.020	13.0750	12.720000	13.04	-0.077%	5,062,344	-0.307%
2023-12-12	12.950	13.0950	12.890000	13.05	+0.928%	1,465,668	-0.383%
2023-12-11	12.870	12.9800	12.855000	12.93	+0.233%	1,362,221	+0.541%
2023-12-08	12.750	12.9200	12.750000	12.90	+0.781%	915,342	+0.775%
2023-12-07	12.670	12.8200	12.590000	12.80	+0.550%	1,244,176	+1.562%
2023-12-06	12.870	12.9800	12.635000	12.73	-0.934%	1,276,773	+2.121%
2023-12-05	12.910	12.9800	12.840100	12.85	-0.849%	773,950	+1.167%
2023-12-04	13.080	13.1100	12.940000	12.96	-1.220%	1,106,875	+0.309%
2023-12-01	12.950	13.1950	12.930000	13.12	+0.923%	3,131,226	-0.915%
2023-11-30	13.030	13.0800	12.972500	13.00	-0.154%	661,160	0.000%
2023-11-29	13.000	13.1800	12.990000	13.02	-0.306%	697,122	-0.154%
2023-11-28	13.090	13.1100	12.965000	13.06	-0.229%	819,149	-0.459%
2023-11-27	13.070	13.1400	12.995000	13.09	+0.076%	744,624	-0.688%
2023-11-24	13.090	13.1100	13.000000	13.08	+0.230%	282,749	-0.612%
2023-11-22	13.070	13.0700	12.960000	13.05	+0.772%	515,121	-0.383%
2023-11-21	13.000	13.0400	12.935000	12.95	-0.614%	666,603	+0.386%
2023-11-20	13.000	13.1050	12.930000	13.03	+0.154%	450,027	-0.230%
2023-11-17	13.030	13.0800	12.925000	13.01	+0.541%	772,164	-0.077%

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

EFC
Ellington Financial Inc. Common Stock
stock NYSE