Dark

EFC
Ellington Financial Inc. Common Stock
stock NYSE

Aug 7, 2026

13.59USD+3.425%(+0.45)2,231,436

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.4200	13.7500	13.3800	13.5900	+3.425%	2,231,436	0.000%
2026-08-06	13.2100	13.3000	13.1250	13.1400	-0.755%	1,125,952	+3.425%
2026-08-05	13.2800	13.2900	13.1800	13.2400	-0.451%	987,663	+2.644%
2026-08-04	13.3300	13.3600	13.2050	13.3000	-0.225%	1,089,690	+2.180%
2026-08-03	13.3150	13.4400	13.3000	13.3300	+0.377%	1,656,852	+1.950%
2026-07-31	13.3700	13.3801	13.1950	13.2800	-1.557%	1,650,454	+2.334%
2026-07-30	13.5500	13.5638	13.3500	13.4900	+0.223%	1,317,585	+0.741%
2026-07-29	13.5200	13.6100	13.4240	13.4600	-0.664%	1,097,814	+0.966%
2026-07-28	13.3800	13.6050	13.3700	13.5500	+1.422%	1,094,987	+0.295%
2026-07-27	13.4400	13.5100	13.3550	13.3600	-0.075%	821,363	+1.722%
2026-07-24	13.3500	13.4300	13.3300	13.3700	+0.678%	780,243	+1.645%
2026-07-23	13.4000	13.4260	13.2400	13.2800	-1.264%	1,373,068	+2.334%
2026-07-22	13.5000	13.5200	13.3850	13.4500	-0.297%	770,372	+1.041%
2026-07-21	13.4300	13.5500	13.4200	13.4900	+0.597%	1,001,667	+0.741%
2026-07-20	13.5700	13.5750	13.3700	13.4100	-0.887%	1,062,551	+1.342%
2026-07-17	13.6600	13.7499	13.4600	13.5300	-1.241%	1,065,952	+0.443%
2026-07-16	13.7200	13.7859	13.6600	13.7000	-0.073%	1,182,610	-0.803%
2026-07-15	13.7100	13.8400	13.6550	13.7100	+0.661%	1,774,621	-0.875%
2026-07-14	13.5200	13.7350	13.5200	13.6200	+1.264%	1,481,183	-0.220%
2026-07-13	13.6200	13.6200	13.4100	13.4500	-0.957%	1,036,334	+1.041%
2026-07-10	13.6000	13.6100	13.4950	13.5800	+0.370%	565,899	+0.074%
2026-07-09	13.5500	13.6200	13.4200	13.5300	+0.820%	1,067,621	+0.443%
2026-07-08	13.4500	13.5100	13.3800	13.4200	-0.445%	1,191,876	+1.267%
2026-07-07	13.6000	13.6500	13.4300	13.4800	-0.736%	959,699	+0.816%
2026-07-06	13.4900	13.5950	13.4400	13.5800	+0.817%	1,137,968	+0.074%
2026-07-02	13.6000	13.6900	13.4050	13.4700	-0.370%	998,220	+0.891%
2026-07-01	13.6400	13.7000	13.5200	13.5200	-0.661%	1,321,413	+0.518%
2026-06-30	13.5100	13.6850	13.4950	13.6100	-0.439%	1,928,958	-0.147%
2026-06-29	13.6100	13.6950	13.4850	13.6700	+0.737%	2,116,701	-0.585%
2026-06-26	13.7000	13.7295	13.5600	13.5700	-0.586%	3,599,572	+0.147%
2026-06-25	13.6900	13.8200	13.6250	13.6500	0.000%	1,289,525	-0.440%
2026-06-24	13.5400	13.7300	13.5150	13.6500	+1.186%	1,483,494	-0.440%
2026-06-23	13.2700	13.5250	13.2300	13.4900	+1.429%	1,228,646	+0.741%
2026-06-22	13.4200	13.5300	13.2700	13.3000	-1.042%	1,138,680	+2.180%
2026-06-18	13.4900	13.4991	13.3450	13.4400	+0.149%	2,512,118	+1.116%
2026-06-17	13.5650	13.5900	13.3400	13.4200	-1.829%	1,982,522	+1.267%
2026-06-16	13.6100	13.7900	13.5900	13.6700	+0.589%	1,321,772	-0.585%
2026-06-15	13.7500	13.7700	13.5600	13.5900	-0.658%	1,158,491	0.000%
2026-06-12	13.7000	13.7500	13.6600	13.6800	+0.367%	965,505	-0.658%
2026-06-11	13.6900	13.7400	13.5850	13.6300	+0.147%	1,006,058	-0.293%
2026-06-10	13.6200	13.7256	13.5850	13.6100	+0.147%	1,256,397	-0.147%
2026-06-09	13.4900	13.6401	13.4790	13.5900	+1.570%	983,634	0.000%
2026-06-08	13.5800	13.6218	13.3750	13.3800	-1.255%	1,127,173	+1.570%
2026-06-05	13.5100	13.6050	13.4950	13.5500	+0.222%	832,547	+0.295%
2026-06-04	13.4300	13.5800	13.3644	13.5200	+1.198%	665,977	+0.518%
2026-06-03	13.5100	13.5850	13.3450	13.3600	-1.765%	1,150,425	+1.722%
2026-06-02	13.4000	13.6100	13.4000	13.6000	+1.266%	981,297	-0.074%
2026-06-01	13.4500	13.5450	13.3800	13.4300	-1.032%	965,214	+1.191%
2026-05-29	13.4600	13.6400	13.3333	13.5700	-0.147%	1,534,599	+0.147%
2026-05-28	13.5800	13.6100	13.4500	13.5900	-0.074%	1,460,422	0.000%
2026-05-27	13.6000	13.7300	13.5900	13.6000	+0.074%	1,334,142	-0.074%
2026-05-26	13.5200	13.6050	13.4800	13.5900	+0.741%	1,264,026	0.000%
2026-05-22	13.5900	13.6400	13.4600	13.4900	-0.590%	1,063,048	+0.741%
2026-05-21	13.4200	13.6150	13.3700	13.5700	+0.519%	1,023,196	+0.147%
2026-05-20	13.4000	13.5350	13.3100	13.5000	+1.124%	1,109,002	+0.667%
2026-05-19	13.3000	13.4400	13.2100	13.3500	+0.150%	901,954	+1.798%
2026-05-18	13.3300	13.4800	13.3000	13.3300	0.000%	842,214	+1.950%
2026-05-15	13.3700	13.3850	13.2800	13.3300	-0.966%	939,129	+1.950%
2026-05-14	13.5000	13.5200	13.4301	13.4600	+0.373%	822,151	+0.966%
2026-05-13	13.4000	13.4650	13.3400	13.4100	-0.519%	950,305	+1.342%
2026-05-12	13.4100	13.5500	13.3200	13.4800	+0.149%	1,204,197	+0.816%
2026-05-11	13.6300	13.6300	13.4150	13.4600	-1.175%	1,202,551	+0.966%
2026-05-08	13.6500	13.6850	13.5100	13.6200	+0.221%	2,184,625	-0.220%
2026-05-07	13.6100	13.6200	13.4200	13.5900	+0.147%	1,703,248	0.000%
2026-05-06	13.3600	13.6350	13.3200	13.5700	+3.509%	2,930,437	+0.147%
2026-05-05	13.0500	13.1600	12.9900	13.1100	+0.769%	936,436	+3.661%
2026-05-04	13.1400	13.2100	12.9900	13.0100	-1.737%	1,273,917	+4.458%
2026-05-01	13.2500	13.2700	13.1700	13.2400	-0.075%	1,120,481	+2.644%
2026-04-30	13.0700	13.3350	13.0300	13.2500	+0.531%	1,636,397	+2.566%
2026-04-29	13.3000	13.3600	13.1400	13.1800	-1.125%	1,537,073	+3.111%
2026-04-28	13.3100	13.3750	13.2450	13.3300	+0.528%	1,623,858	+1.950%
2026-04-27	13.2100	13.3200	13.2000	13.2600	+0.913%	1,484,202	+2.489%
2026-04-24	13.0300	13.1600	13.0201	13.1400	+0.690%	1,255,689	+3.425%
2026-04-23	13.0500	13.0800	12.9400	13.0500	+0.462%	908,104	+4.138%
2026-04-22	13.0700	13.0792	12.9000	12.9900	+0.464%	907,563	+4.619%
2026-04-21	13.0500	13.2199	12.9000	12.9300	-0.844%	1,827,662	+5.104%
2026-04-20	12.9300	13.0400	12.8300	13.0400	+0.617%	1,608,766	+4.218%
2026-04-17	12.7700	13.0250	12.7650	12.9600	+2.128%	1,583,455	+4.861%
2026-04-16	12.8000	12.8493	12.6600	12.6900	-0.937%	986,128	+7.092%
2026-04-15	12.7400	12.8100	12.6200	12.8100	+0.787%	838,719	+6.089%
2026-04-14	12.7000	12.7700	12.6300	12.7100	+0.395%	923,594	+6.924%
2026-04-13	12.5000	12.6600	12.4100	12.6600	+0.876%	1,051,222	+7.346%
2026-04-10	12.6300	12.6500	12.4500	12.5500	-0.318%	1,092,127	+8.287%
2026-04-09	12.2800	12.6200	12.2800	12.5900	+2.358%	1,279,909	+7.943%
2026-04-08	12.2500	12.3250	12.1902	12.3000	+2.075%	2,182,915	+10.488%
2026-04-07	12.0800	12.1551	12.0200	12.0500	-0.413%	1,248,956	+12.780%
2026-04-06	12.0000	12.1400	11.9700	12.1000	+0.498%	865,198	+12.314%
2026-04-02	11.7000	12.0600	11.6800	12.0400	+1.176%	1,267,053	+12.874%
2026-04-01	11.8500	11.9300	11.7911	11.9000	+0.422%	1,323,461	+14.202%
2026-03-31	11.7400	11.8950	11.6600	11.8500	+0.765%	1,806,998	+14.684%
2026-03-30	11.7000	11.8534	11.5800	11.7600	+1.818%	1,599,319	+15.561%
2026-03-27	11.6500	11.7500	11.5383	11.5500	-1.282%	1,209,937	+17.662%
2026-03-26	11.7000	11.8250	11.6400	11.7000	-0.595%	1,348,075	+16.154%
2026-03-25	11.6500	11.8400	11.6100	11.7700	+2.259%	1,306,187	+15.463%
2026-03-24	11.4000	11.6900	11.3400	11.5100	-0.173%	1,891,685	+18.071%
2026-03-23	11.5000	11.5700	11.3100	11.5300	+2.035%	2,461,231	+17.866%
2026-03-20	11.7600	11.8293	11.2750	11.3000	-3.830%	10,727,992	+20.265%
2026-03-19	11.7400	11.8800	11.7143	11.7500	0.000%	1,279,016	+15.660%
2026-03-18	11.9300	11.9700	11.7200	11.7500	-2.002%	1,934,533	+15.660%
2026-03-17	11.9800	12.1400	11.9500	11.9900	+0.419%	1,147,018	+13.344%
2026-03-16	11.8500	12.0164	11.8400	11.9400	+1.186%	1,830,017	+13.819%
2026-03-13	11.9900	12.0700	11.7520	11.8000	-1.007%	1,276,156	+15.169%
2026-03-12	12.0000	12.1050	11.9000	11.9200	-0.914%	1,376,863	+14.010%
2026-03-11	12.0600	12.1400	11.9550	12.0300	-0.496%	1,262,142	+12.968%
2026-03-10	11.8200	12.1700	11.7710	12.0900	+2.371%	1,751,464	+12.407%
2026-03-09	11.9000	11.9531	11.5700	11.8100	-1.829%	2,315,702	+15.072%
2026-03-06	12.2700	12.2700	11.9050	12.0300	-1.393%	1,979,097	+12.968%
2026-03-05	12.1800	12.3486	12.1400	12.2000	0.000%	1,713,225	+11.393%
2026-03-04	12.3400	12.3900	12.1800	12.2000	-0.732%	1,683,885	+11.393%
2026-03-03	12.2600	12.4100	12.2100	12.2900	-1.364%	1,654,937	+10.578%
2026-03-02	12.2500	12.5700	12.0800	12.4600	+0.322%	2,263,203	+9.069%
2026-02-27	12.4100	12.5600	12.3100	12.4200	-1.272%	2,347,316	+9.420%
2026-02-26	12.4700	12.7150	12.3900	12.5800	+0.479%	2,208,732	+8.029%
2026-02-25	12.4800	12.5850	12.3412	12.5200	+0.482%	1,863,276	+8.546%
2026-02-24	12.4200	12.4700	12.2100	12.4600	+0.403%	2,155,011	+9.069%
2026-02-23	12.4000	12.5800	12.3600	12.4100	+0.323%	1,967,643	+9.508%
2026-02-20	12.4500	12.5200	12.3250	12.3700	-0.643%	1,787,545	+9.863%
2026-02-19	12.6300	12.6900	12.4100	12.4500	-1.581%	2,189,486	+9.157%
2026-02-18	12.8000	12.8200	12.6350	12.6500	-1.326%	1,768,607	+7.431%
2026-02-17	12.9400	12.9795	12.6650	12.8200	-0.927%	1,506,927	+6.006%
2026-02-13	13.0800	13.1500	12.8700	12.9400	-0.385%	1,542,107	+5.023%
2026-02-12	13.0300	13.1050	12.9500	12.9900	+0.231%	1,547,939	+4.619%
2026-02-11	12.8500	12.9750	12.8100	12.9600	+0.856%	1,238,995	+4.861%
2026-02-10	12.8600	12.9400	12.7914	12.8500	+0.156%	1,577,615	+5.759%
2026-02-09	12.9000	12.9600	12.7150	12.8300	-1.308%	1,522,036	+5.924%
2026-02-06	12.8500	13.0100	12.8450	13.0000	+1.089%	1,817,476	+4.538%
2026-02-05	12.8500	12.9900	12.7950	12.8600	+0.078%	2,259,301	+5.677%
2026-02-04	12.6500	12.8650	12.5600	12.8500	+1.984%	2,288,411	+5.759%
2026-02-03	12.6300	12.7200	12.3650	12.6000	-0.474%	4,683,032	+7.857%
2026-02-02	12.8000	12.8000	12.5400	12.6600	-1.479%	4,078,474	+7.346%
2026-01-30	13.3800	13.3900	12.7150	12.8500	-4.815%	5,248,178	+5.759%
2026-01-29	13.3200	13.5000	13.3000	13.5000	+1.048%	2,991,879	+0.667%
2026-01-28	13.4000	13.4700	13.3100	13.3600	-0.075%	3,742,210	+1.722%
2026-01-27	13.3750	13.4250	13.1200	13.3700	-3.535%	9,351,732	+1.645%
2026-01-26	13.9400	13.9600	13.6618	13.8600	-0.288%	1,902,459	-1.948%
2026-01-23	14.0100	14.0200	13.8300	13.9000	-0.643%	1,717,147	-2.230%
2026-01-22	13.9800	14.1200	13.9600	13.9900	0.000%	1,145,200	-2.859%
2026-01-21	13.9200	14.0000	13.8041	13.9900	+0.503%	1,175,834	-2.859%
2026-01-20	13.9000	13.9500	13.8100	13.9200	-0.642%	1,282,537	-2.371%
2026-01-16	13.8700	14.0300	13.8600	14.0100	+1.155%	1,794,136	-2.998%
2026-01-15	13.7700	13.8900	13.7100	13.8500	+0.581%	1,168,766	-1.877%
2026-01-14	13.7300	13.8050	13.6500	13.7700	+0.364%	1,384,668	-1.307%
2026-01-13	13.7700	13.7700	13.6201	13.7200	-0.073%	892,067	-0.948%
2026-01-12	13.7200	13.7300	13.5450	13.7300	+0.073%	1,167,211	-1.020%
2026-01-09	13.7500	13.9000	13.7050	13.7200	+0.513%	1,839,200	-0.948%
2026-01-08	13.6200	13.7650	13.5500	13.6500	+0.294%	2,095,637	-0.440%
2026-01-07	13.6000	13.7400	13.5700	13.6100	+0.591%	2,543,699	-0.147%
2026-01-06	13.4000	13.5550	13.2850	13.5300	+0.520%	2,372,727	+0.443%
2026-01-05	13.6400	13.6800	13.2600	13.4600	-1.608%	3,158,966	+0.966%
2026-01-02	13.5900	13.7800	13.5248	13.6800	+0.736%	2,054,521	-0.658%
2025-12-31	13.6500	13.6800	13.5700	13.5800	-1.236%	1,943,296	+0.074%
2025-12-30	13.7900	13.8550	13.7300	13.7500	-0.290%	1,438,838	-1.164%
2025-12-29	13.8800	13.9100	13.7400	13.7900	-0.361%	1,046,746	-1.450%
2025-12-26	13.8800	13.9050	13.7800	13.8400	-0.072%	914,538	-1.806%
2025-12-24	13.7900	13.8600	13.7700	13.8500	+0.654%	756,907	-1.877%
2025-12-23	13.9500	13.9839	13.7500	13.7600	-1.291%	1,162,866	-1.235%
2025-12-22	13.8000	13.9800	13.8000	13.9400	+0.723%	1,358,709	-2.511%
2025-12-19	13.7600	13.8950	13.7400	13.8400	+0.290%	6,403,188	-1.806%
2025-12-18	13.8000	13.8400	13.7400	13.8000	+0.510%	1,875,888	-1.522%
2025-12-17	13.6000	13.7950	13.5800	13.7300	+1.254%	1,686,200	-1.020%
2025-12-16	13.6400	13.7000	13.5450	13.5600	-0.659%	1,677,433	+0.221%
2025-12-15	13.6600	13.6850	13.5400	13.6500	0.000%	1,586,935	-0.440%
2025-12-12	13.6900	13.7800	13.6400	13.6500	-0.292%	929,478	-0.440%
2025-12-11	13.7700	13.7900	13.6250	13.6900	0.000%	1,131,765	-0.730%
2025-12-10	13.5900	13.7550	13.5750	13.6900	+0.884%	842,403	-0.730%
2025-12-09	13.6400	13.6900	13.5100	13.5700	-0.294%	998,175	+0.147%
2025-12-08	13.7200	13.7500	13.6000	13.6100	-0.802%	1,263,119	-0.147%
2025-12-05	13.6300	13.7700	13.6000	13.7200	+0.660%	918,833	-0.948%
2025-12-04	13.7000	13.7000	13.5900	13.6300	-0.365%	1,072,822	-0.293%
2025-12-03	13.6600	13.7100	13.6400	13.6800	+0.514%	846,174	-0.658%
2025-12-02	13.5300	13.6500	13.4800	13.6100	+1.039%	1,471,524	-0.147%
2025-12-01	13.6500	13.6750	13.3000	13.4700	-1.679%	2,165,728	+0.891%
2025-11-28	13.8300	13.8600	13.6750	13.7000	-1.722%	1,540,011	-0.803%
2025-11-26	13.9100	14.0400	13.9000	13.9400	+0.432%	3,179,066	-2.511%
2025-11-25	13.6800	13.9250	13.6800	13.8800	+1.462%	1,884,208	-2.089%
2025-11-24	13.8000	13.8265	13.6321	13.6800	-0.726%	1,530,642	-0.658%
2025-11-21	13.7200	13.8600	13.6700	13.7800	+0.878%	1,521,194	-1.379%
2025-11-20	13.6900	13.8400	13.6500	13.6600	+0.147%	1,106,956	-0.512%
2025-11-19	13.6900	13.7250	13.6000	13.6400	-0.219%	826,911	-0.367%
2025-11-18	13.6300	13.7000	13.5500	13.6700	+0.515%	1,083,755	-0.585%
2025-11-17	13.7500	13.8250	13.6000	13.6000	-1.019%	1,126,467	-0.074%
2025-11-14	13.6500	13.8000	13.5450	13.7400	+0.733%	813,983	-1.092%
2025-11-13	13.7300	13.7600	13.6150	13.6400	-0.872%	727,351	-0.367%
2025-11-12	13.9400	14.0000	13.7400	13.7600	-1.291%	1,167,997	-1.235%
2025-11-11	13.3600	13.9600	13.3600	13.9400	+4.970%	1,970,977	-2.511%
2025-11-10	13.4200	13.4500	13.2700	13.2800	-0.524%	1,250,426	+2.334%
2025-11-07	13.7500	13.8300	13.3300	13.3500	-3.120%	1,873,211	+1.798%
2025-11-06	13.8000	14.0400	13.7000	13.7800	+0.805%	1,893,435	-1.379%
2025-11-05	13.7000	13.7498	13.6200	13.6700	-0.146%	1,102,203	-0.585%
2025-11-04	13.4500	13.7100	13.4250	13.6900	+1.558%	1,253,014	-0.730%
2025-11-03	13.2600	13.4900	13.1690	13.4800	+1.201%	1,139,446	+0.816%
2025-10-31	13.2300	13.3300	13.1000	13.3200	-0.523%	1,193,406	+2.027%
2025-10-30	13.2800	13.4533	13.2450	13.3900	+0.601%	1,568,252	+1.494%
2025-10-29	13.4000	13.5100	13.2400	13.3100	-0.449%	1,194,389	+2.104%
2025-10-28	13.4000	13.4100	13.2600	13.3700	+0.075%	1,040,771	+1.645%
2025-10-27	13.3600	13.4100	13.1500	13.3600	+0.300%	1,716,119	+1.722%
2025-10-24	13.5000	13.6000	13.3150	13.3200	-1.187%	1,296,319	+2.027%
2025-10-23	13.7000	13.7050	13.4600	13.4800	-1.390%	1,249,828	+0.816%
2025-10-22	13.6100	13.7900	13.6100	13.6700	+0.737%	1,347,155	-0.585%
2025-10-21	13.6800	13.6965	13.5700	13.5700	-0.804%	650,166	+0.147%
2025-10-20	13.6400	13.6875	13.5000	13.6800	+0.588%	842,792	-0.658%
2025-10-17	13.5900	13.7100	13.5250	13.6000	-0.293%	658,172	-0.074%
2025-10-16	13.7000	13.7434	13.5900	13.6400	-0.292%	857,848	-0.367%
2025-10-15	13.7300	13.7750	13.6450	13.6800	+0.220%	909,990	-0.658%
2025-10-14	13.4200	13.6850	13.4100	13.6500	+1.261%	950,837	-0.440%
2025-10-13	13.4300	13.5900	13.2044	13.4800	+0.372%	977,618	+0.816%
2025-10-10	13.5200	13.6450	13.4000	13.4300	-0.297%	1,246,428	+1.191%
2025-10-09	13.6100	13.6310	13.4700	13.4700	-1.101%	891,948	+0.891%
2025-10-08	13.5000	13.6300	13.4600	13.6200	+1.264%	1,107,917	-0.220%
2025-10-07	13.2500	13.5000	13.2500	13.4500	+1.280%	1,459,077	+1.041%
2025-10-06	13.3450	13.3900	13.2550	13.2800	-0.450%	1,464,025	+2.334%
2025-10-03	13.2300	13.4950	13.2050	13.3400	+1.445%	1,500,565	+1.874%
2025-10-02	13.0600	13.1800	13.0111	13.1500	+0.458%	915,227	+3.346%
2025-10-01	12.9600	13.1100	12.8900	13.0900	+0.847%	1,681,798	+3.820%
2025-09-30	12.8600	13.0100	12.7500	12.9800	-0.231%	1,489,627	+4.700%
2025-09-29	13.2000	13.2000	12.9200	13.0100	-1.215%	1,653,290	+4.458%
2025-09-26	13.1200	13.2300	13.0900	13.1700	+0.765%	1,180,622	+3.189%
2025-09-25	12.9300	13.1200	12.9000	13.0700	+0.771%	1,206,892	+3.979%
2025-09-24	13.0500	13.1400	12.8600	12.9700	-0.613%	1,721,772	+4.780%
2025-09-23	13.0300	13.1000	12.9800	13.0500	+0.539%	1,533,718	+4.138%
2025-09-22	13.1000	13.1500	12.9311	12.9800	-1.443%	1,715,120	+4.700%
2025-09-19	13.2500	13.3000	13.1300	13.1700	-0.454%	3,147,560	+3.189%
2025-09-18	13.2400	13.3000	13.0400	13.2300	0.000%	1,840,721	+2.721%
2025-09-17	13.2500	13.4050	13.1600	13.2300	0.000%	1,480,334	+2.721%
2025-09-16	13.4000	13.4280	13.1900	13.2300	-1.342%	1,491,122	+2.721%
2025-09-15	13.4600	13.4700	13.2900	13.4100	-0.149%	1,498,620	+1.342%
2025-09-12	13.5100	13.5200	13.3950	13.4300	-0.812%	1,204,891	+1.191%
2025-09-11	13.6000	13.7000	13.4600	13.5400	-0.368%	2,295,695	+0.369%
2025-09-10	13.6700	13.7000	13.4950	13.5900	-0.512%	1,376,222	0.000%
2025-09-09	13.6900	13.7600	13.5550	13.6600	-0.292%	1,403,234	-0.512%
2025-09-08	13.8300	13.9400	13.6800	13.7000	-0.940%	1,997,991	-0.803%
2025-09-05	13.7400	13.8500	13.6713	13.8300	+0.875%	1,160,949	-1.735%
2025-09-04	13.7100	13.7500	13.6307	13.7100	+0.293%	1,293,708	-0.875%
2025-09-03	13.5800	13.7000	13.5550	13.6700	+0.663%	1,260,377	-0.585%
2025-09-02	13.5100	13.5950	13.4000	13.5800	-0.440%	1,556,666	+0.074%
2025-08-29	13.6300	13.6950	13.6000	13.6400	-0.800%	1,237,580	-0.367%
2025-08-28	13.8200	13.8400	13.6701	13.7500	-0.290%	1,281,590	-1.164%
2025-08-27	13.8600	13.8850	13.7520	13.7900	-0.648%	1,202,951	-1.450%
2025-08-26	13.8600	13.9500	13.8490	13.8800	+0.144%	1,169,406	-2.089%
2025-08-25	13.9600	14.0000	13.8500	13.8600	-1.141%	1,259,797	-1.948%
2025-08-22	13.7700	14.0700	13.6837	14.0200	+2.411%	1,241,352	-3.067%
2025-08-21	13.7900	13.8200	13.6800	13.6900	-1.084%	913,245	-0.730%
2025-08-20	13.7500	13.8700	13.7300	13.8400	+0.655%	1,530,754	-1.806%
2025-08-19	13.7500	14.0542	13.7400	13.7500	+0.292%	1,570,726	-1.164%
2025-08-18	13.7000	13.7391	13.6300	13.7100	-0.291%	948,086	-0.875%
2025-08-15	13.8100	13.8700	13.7500	13.7500	-0.145%	1,112,366	-1.164%
2025-08-14	13.6500	13.8150	13.6100	13.7700	+0.438%	1,235,486	-1.307%
2025-08-13	13.5000	13.7400	13.3600	13.7100	+2.620%	1,764,211	-0.875%
2025-08-12	13.1600	13.4900	13.1600	13.3600	+1.520%	1,398,262	+1.722%
2025-08-11	13.0000	13.2900	12.9400	13.1600	+1.387%	1,724,025	+3.267%
2025-08-08	13.0000	13.0500	12.8200	12.9800	+2.528%	1,184,152	+4.700%
2025-08-07	12.7400	12.7600	12.6000	12.6600	-0.472%	1,460,791	+7.346%
2025-08-06	12.9000	12.9000	12.6700	12.7200	-1.548%	929,330	+6.840%
2025-08-05	12.9600	12.9750	12.8550	12.9200	-0.232%	1,226,059	+5.186%
2025-08-04	12.7400	12.9500	12.7200	12.9500	+1.969%	1,238,381	+4.942%
2025-08-01	12.6900	12.7500	12.6000	12.7000	+0.079%	1,200,692	+7.008%
2025-07-31	12.8400	12.8400	12.6400	12.6900	-2.159%	1,227,902	+7.092%
2025-07-30	13.1700	13.2100	12.9400	12.9700	-1.444%	1,537,219	+4.780%
2025-07-29	13.1500	13.2065	13.0800	13.1600	+0.612%	863,545	+3.267%
2025-07-28	13.2600	13.2900	13.0400	13.0800	-1.208%	990,015	+3.899%
2025-07-25	13.3100	13.3200	13.1147	13.2400	-0.075%	1,009,823	+2.644%
2025-07-24	13.3300	13.4250	13.2400	13.2500	-0.600%	890,687	+2.566%
2025-07-23	13.2100	13.3500	13.1900	13.3300	+1.061%	1,071,349	+1.950%
2025-07-22	13.1700	13.2800	13.1300	13.1900	+0.228%	1,001,210	+3.033%
2025-07-21	13.1900	13.3100	13.1200	13.1600	+0.228%	1,282,921	+3.267%
2025-07-18	13.3200	13.3400	13.0800	13.1300	-0.831%	861,897	+3.503%
2025-07-17	13.3100	13.4000	13.2350	13.2400	-0.972%	733,321	+2.644%
2025-07-16	13.2200	13.3800	13.2052	13.3700	+1.288%	806,471	+1.645%
2025-07-15	13.2700	13.3200	13.1700	13.2000	-0.452%	644,095	+2.955%
2025-07-14	13.2100	13.2953	13.1800	13.2600	+0.303%	617,533	+2.489%
2025-07-11	13.1700	13.2700	13.1564	13.2200	-0.151%	624,841	+2.799%
2025-07-10	13.2500	13.3350	13.1700	13.2400	-0.301%	1,045,768	+2.644%
2025-07-09	13.2500	13.3750	13.2000	13.2800	+0.682%	995,643	+2.334%
2025-07-08	13.0000	13.2300	13.0000	13.1900	+1.306%	963,056	+3.033%
2025-07-07	13.1000	13.2000	12.9850	13.0200	-1.064%	817,348	+4.378%
2025-07-03	13.0500	13.1800	13.0100	13.1600	+0.535%	723,198	+3.267%
2025-07-02	12.9500	13.1100	12.9500	13.0900	+0.925%	1,038,485	+3.820%
2025-07-01	12.9000	13.1200	12.9000	12.9700	-0.154%	1,036,508	+4.780%
2025-06-30	12.9200	12.9900	12.8300	12.9900	+0.077%	853,651	+4.619%
2025-06-27	13.1750	13.1900	12.9750	12.9800	-1.218%	2,198,410	+4.700%
2025-06-26	13.0400	13.1600	13.0047	13.1400	+1.467%	860,135	+3.425%
2025-06-25	12.9400	13.0450	12.8850	12.9500	-0.385%	702,537	+4.942%
2025-06-24	13.0400	13.1050	12.9700	13.0000	+0.541%	807,428	+4.538%
2025-06-23	12.8200	12.9400	12.6700	12.9300	+0.388%	786,116	+5.104%
2025-06-20	12.8700	12.9200	12.8000	12.8800	+0.625%	2,646,299	+5.512%
2025-06-18	12.6800	12.8850	12.6300	12.8000	+1.026%	620,653	+6.172%
2025-06-17	12.8100	12.8600	12.6600	12.6700	-1.324%	677,941	+7.261%
2025-06-16	13.0100	13.0300	12.8150	12.8400	-0.233%	686,340	+5.841%
2025-06-13	12.9700	13.0500	12.8600	12.8700	-1.530%	762,767	+5.594%
2025-06-12	12.9400	13.0750	12.8600	13.0700	+0.771%	756,775	+3.979%
2025-06-11	13.0000	13.0900	12.9400	12.9700	+0.154%	676,468	+4.780%
2025-06-10	12.7800	12.9800	12.7200	12.9500	+1.410%	737,175	+4.942%
2025-06-09	12.7400	12.8800	12.7200	12.7700	+0.630%	831,128	+6.421%
2025-06-06	12.6100	12.7236	12.6000	12.6900	+0.955%	506,869	+7.092%
2025-06-05	12.5200	12.6700	12.4600	12.5700	+0.560%	656,868	+8.115%
2025-06-04	12.5100	12.5495	12.4300	12.5000	-0.080%	658,919	+8.720%
2025-06-03	12.4000	12.6200	12.3037	12.5100	+0.969%	758,747	+8.633%
2025-06-02	12.5300	12.5300	12.3500	12.3900	-1.432%	805,277	+9.685%
2025-05-30	12.6300	12.6980	12.5100	12.5700	-2.027%	1,065,443	+8.115%
2025-05-29	12.8000	12.8750	12.7500	12.8300	+0.706%	902,465	+5.924%
2025-05-28	12.7800	12.8450	12.6900	12.7400	-0.546%	731,248	+6.672%
2025-05-27	12.7400	12.8400	12.6496	12.8100	+1.667%	1,070,944	+6.089%
2025-05-23	12.5800	12.7200	12.5300	12.6000	-0.474%	922,285	+7.857%
2025-05-22	12.6100	12.7700	12.4038	12.6600	+0.476%	873,859	+7.346%
2025-05-21	12.9900	13.0000	12.5598	12.6000	-3.374%	1,071,860	+7.857%
2025-05-20	13.0500	13.1150	12.9600	13.0400	-0.534%	963,295	+4.218%
2025-05-19	13.1850	13.1850	12.9500	13.1100	-1.057%	1,037,259	+3.661%
2025-05-16	13.3000	13.3800	13.2100	13.2500	-0.226%	1,223,853	+2.566%
2025-05-15	13.1100	13.3250	13.1000	13.2800	+1.919%	913,038	+2.334%
2025-05-14	13.0500	13.0800	12.9900	13.0300	-0.306%	778,882	+4.298%
2025-05-13	13.0200	13.0900	13.0000	13.0700	+0.616%	700,201	+3.979%
2025-05-12	13.0500	13.1200	12.8850	12.9900	+0.386%	815,571	+4.619%
2025-05-09	12.9600	13.0291	12.8600	12.9400	0.000%	569,136	+5.023%
2025-05-08	12.8400	13.0600	12.7106	12.9400	+1.252%	921,334	+5.023%
2025-05-07	12.7600	12.9150	12.7600	12.7800	+0.235%	801,312	+6.338%
2025-05-06	12.8600	12.8900	12.7300	12.7500	-1.163%	692,751	+6.588%
2025-05-05	12.9400	13.0000	12.8900	12.9000	-0.922%	618,467	+5.349%
2025-05-02	13.0700	13.0925	12.9500	13.0200	+0.463%	677,744	+4.378%
2025-05-01	13.0600	13.1600	12.9400	12.9600	-0.537%	716,260	+4.861%
2025-04-30	12.9900	13.1350	12.7800	13.0300	-1.512%	736,722	+4.298%
2025-04-29	13.0800	13.2800	13.0000	13.2300	+0.915%	1,257,050	+2.721%
2025-04-28	13.0000	13.1500	12.9500	13.1100	+1.002%	832,744	+3.661%
2025-04-25	12.7800	13.0100	12.7600	12.9800	+1.565%	988,875	+4.700%
2025-04-24	12.6600	12.8500	12.5900	12.7800	+1.028%	1,103,147	+6.338%
2025-04-23	12.7000	12.7700	12.5700	12.6500	+0.797%	1,180,194	+7.431%
2025-04-22	12.2300	12.5700	12.1900	12.5500	+3.805%	1,184,555	+8.287%
2025-04-21	12.1100	12.1200	11.8650	12.0900	-0.820%	944,119	+12.407%
2025-04-17	12.0000	12.2600	11.9900	12.1900	+1.753%	821,780	+11.485%
2025-04-16	12.0800	12.1100	11.9000	11.9800	-0.910%	846,317	+13.439%
2025-04-15	11.9900	12.2000	11.9300	12.0900	+1.172%	950,648	+12.407%
2025-04-14	11.8100	12.0650	11.7050	11.9500	+3.017%	1,141,904	+13.724%
2025-04-11	11.5300	11.6700	11.3333	11.6000	+0.607%	1,156,221	+17.155%
2025-04-10	11.9500	11.9500	11.3100	11.5300	-4.711%	1,867,711	+17.866%
2025-04-09	11.4200	12.2100	11.1200	12.1000	+4.400%	2,633,800	+12.314%
2025-04-08	12.2000	12.2700	11.4580	11.5900	-1.529%	2,000,381	+17.256%
2025-04-07	11.5800	12.4000	11.4100	11.7700	-5.310%	2,927,062	+15.463%
2025-04-04	12.7400	12.8500	12.2650	12.4300	-4.969%	1,963,624	+9.332%
2025-04-03	12.9800	13.2200	12.9800	13.0800	-0.834%	1,389,273	+3.899%
2025-04-02	13.2100	13.2100	13.0650	13.1900	-0.453%	797,651	+3.033%
2025-04-01	13.2600	13.3050	13.1050	13.2500	-0.075%	695,715	+2.566%
2025-03-31	13.0600	13.2850	13.0100	13.2600	-0.151%	884,659	+2.489%
2025-03-28	13.3500	13.3780	13.1300	13.2800	-0.599%	912,341	+2.334%
2025-03-27	13.3000	13.4400	13.2600	13.3600	+0.678%	645,962	+1.722%
2025-03-26	13.4100	13.4698	13.1636	13.2700	-0.896%	801,685	+2.411%
2025-03-25	13.4500	13.4880	13.3000	13.3900	-0.149%	876,015	+1.494%
2025-03-24	13.3900	13.4499	13.2500	13.4100	+1.361%	984,592	+1.342%
2025-03-21	13.3800	13.4370	13.2000	13.2300	-1.489%	1,865,106	+2.721%
2025-03-20	13.4200	13.5150	13.3650	13.4300	+0.149%	748,702	+1.191%
2025-03-19	13.4700	13.4857	13.3400	13.4100	-0.223%	805,492	+1.342%
2025-03-18	13.4600	13.5000	13.4050	13.4400	0.000%	717,588	+1.116%
2025-03-17	13.4200	13.5300	13.4000	13.4400	+0.299%	827,319	+1.116%
2025-03-14	13.2300	13.4300	13.2245	13.4000	+2.290%	695,641	+1.418%
2025-03-13	13.2200	13.4000	13.0800	13.1000	-0.380%	863,618	+3.740%
2025-03-12	13.1300	13.2250	13.0250	13.1500	+0.689%	1,240,566	+3.346%
2025-03-11	13.3700	13.4679	12.9450	13.0600	-1.583%	1,416,932	+4.058%
2025-03-10	13.5800	13.6575	13.2600	13.2700	-2.426%	1,756,761	+2.411%
2025-03-07	13.4700	13.7400	13.4600	13.6000	+0.965%	1,657,311	-0.074%
2025-03-06	13.5600	13.5950	13.4350	13.4700	-1.029%	1,263,565	+0.891%
2025-03-05	13.6000	13.6800	13.5401	13.6100	+0.074%	1,384,363	-0.147%
2025-03-04	13.6900	13.7350	13.4900	13.6000	-1.876%	1,721,464	-0.074%
2025-03-03	14.2300	14.2300	13.8500	13.8600	-3.415%	2,987,886	-1.948%
2025-02-28	13.4100	14.4000	13.2500	14.3500	+7.895%	3,821,645	-5.296%
2025-02-27	13.3500	13.3850	13.2400	13.3000	-0.225%	988,219	+2.180%
2025-02-26	13.3100	13.4198	13.3000	13.3300	+0.150%	1,004,049	+1.950%
2025-02-25	13.1700	13.3500	13.1550	13.3100	+1.448%	1,754,504	+2.104%
2025-02-24	13.1100	13.1899	13.0300	13.1200	+0.153%	1,168,003	+3.582%
2025-02-21	13.1800	13.2450	12.9800	13.1000	-0.152%	1,422,542	+3.740%
2025-02-20	13.0600	13.1350	13.0000	13.1200	+0.153%	831,016	+3.582%
2025-02-19	13.0300	13.1000	13.0000	13.1000	+0.076%	973,855	+3.740%
2025-02-18	13.0000	13.1200	12.9750	13.0900	+0.770%	1,278,844	+3.820%

.dark-mode .sqj3G6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqj3G6{ color: #333333; background-color: white; border: 2px solid #333333; }EFCEllington Financial Inc. Common Stockstock NYSE

EFC
Ellington Financial Inc. Common Stock
stock NYSE