Dark

EFC
Ellington Financial Inc. Common Stock
stock NYSE

At Close

Sep 22, 2026 3:59:59 PM EDT

12.71USD+0.793%(+0.10)1,078,988

12.70Bid 12.71Ask 0.01Spread

Pre-market

Sep 21, 2026 8:17:30 AM EDT

12.50USD-0.872%(-0.11)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

12.70USD-0.079%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	12.7100	12.7900	12.6600	12.7100	+0.793%	1,078,988	0.000%
2026-09-21	12.5000	12.6500	12.4700	12.6100	+1.367%	1,333,408	+0.793%
2026-09-18	12.5500	12.5500	12.3550	12.4400	-1.113%	3,277,953	+2.170%
2026-09-17	12.7800	12.7903	12.5800	12.5800	-0.317%	1,419,118	+1.033%
2026-09-16	12.6500	12.7500	12.5250	12.6200	0.000%	1,381,550	+0.713%
2026-09-15	12.8000	12.8250	12.5900	12.6200	-1.483%	1,254,384	+0.713%
2026-09-14	12.8800	12.9650	12.7300	12.8100	-0.621%	1,091,737	-0.781%
2026-09-11	13.1200	13.1500	12.8600	12.8900	-1.150%	1,155,596	-1.396%
2026-09-10	13.2500	13.2600	12.9800	13.0400	-1.659%	1,298,861	-2.531%
2026-09-09	13.3600	13.4050	13.2600	13.2600	-0.897%	1,040,629	-4.148%
2026-09-08	13.4500	13.5123	13.3700	13.3800	-0.668%	841,563	-5.007%
2026-09-04	13.3100	13.5300	13.3000	13.4700	+0.899%	919,067	-5.642%
2026-09-03	13.4200	13.4600	13.2650	13.3500	+0.150%	851,644	-4.794%
2026-09-02	13.3100	13.3600	13.2250	13.3300	+0.528%	995,243	-4.651%
2026-09-01	13.3400	13.4200	13.2400	13.2600	-0.897%	1,234,522	-4.148%
2026-08-31	13.4000	13.5150	13.3500	13.3800	-1.400%	1,314,804	-5.007%
2026-08-28	13.6300	13.6599	13.5300	13.5700	0.000%	1,036,065	-6.338%
2026-08-27	13.4600	13.6100	13.3500	13.5700	+0.817%	941,376	-6.338%
2026-08-26	13.5700	13.5900	13.4350	13.4600	-0.884%	1,012,670	-5.572%
2026-08-25	13.6500	13.6783	13.5500	13.5800	-0.294%	979,442	-6.406%
2026-08-24	13.6400	13.6700	13.5700	13.6200	-0.073%	850,647	-6.681%
2026-08-21	13.6900	13.6900	13.6100	13.6300	+0.073%	789,528	-6.750%
2026-08-20	13.6700	13.7000	13.5400	13.6200	-0.656%	812,527	-6.681%
2026-08-19	13.7500	13.8200	13.6700	13.7100	+0.735%	1,078,546	-7.294%
2026-08-18	13.6300	13.6450	13.5300	13.6100	+0.147%	789,034	-6.613%
2026-08-17	13.6200	13.7426	13.5450	13.5900	-0.585%	755,160	-6.475%
2026-08-14	13.6800	13.7700	13.6450	13.6700	-0.073%	1,023,044	-7.023%
2026-08-13	13.6500	13.7200	13.6200	13.6800	+0.441%	821,587	-7.091%
2026-08-12	13.6500	13.7250	13.5600	13.6200	+0.147%	983,006	-6.681%
2026-08-11	13.4300	13.6950	13.3800	13.6000	+0.965%	1,323,447	-6.544%
2026-08-10	13.5900	13.6300	13.3400	13.4700	-0.956%	1,350,394	-5.642%
2026-08-07	13.4500	13.7500	13.3650	13.6000	+3.501%	2,231,603	-6.544%
2026-08-06	13.2100	13.3000	13.1250	13.1400	-0.755%	1,125,952	-3.272%
2026-08-05	13.2800	13.2900	13.1800	13.2400	-0.451%	987,663	-4.003%
2026-08-04	13.3300	13.3600	13.2050	13.3000	-0.225%	1,089,690	-4.436%
2026-08-03	13.3150	13.4400	13.3000	13.3300	+0.377%	1,656,852	-4.651%
2026-07-31	13.3700	13.3801	13.1950	13.2800	-1.557%	1,650,454	-4.292%
2026-07-30	13.5500	13.5638	13.3500	13.4900	+0.223%	1,317,585	-5.782%
2026-07-29	13.5200	13.6100	13.4240	13.4600	-0.664%	1,097,814	-5.572%
2026-07-28	13.3800	13.6050	13.3700	13.5500	+1.422%	1,094,987	-6.199%
2026-07-27	13.4400	13.5100	13.3550	13.3600	-0.075%	821,363	-4.865%
2026-07-24	13.3500	13.4300	13.3300	13.3700	+0.678%	780,243	-4.936%
2026-07-23	13.4000	13.4260	13.2400	13.2800	-1.264%	1,373,068	-4.292%
2026-07-22	13.5000	13.5200	13.3850	13.4500	-0.297%	770,372	-5.502%
2026-07-21	13.4300	13.5500	13.4200	13.4900	+0.597%	1,001,667	-5.782%
2026-07-20	13.5700	13.5750	13.3700	13.4100	-0.887%	1,062,551	-5.220%
2026-07-17	13.6600	13.7499	13.4600	13.5300	-1.241%	1,065,952	-6.061%
2026-07-16	13.7200	13.7859	13.6600	13.7000	-0.073%	1,182,610	-7.226%
2026-07-15	13.7100	13.8400	13.6550	13.7100	+0.661%	1,774,621	-7.294%
2026-07-14	13.5200	13.7350	13.5200	13.6200	+1.264%	1,481,183	-6.681%
2026-07-13	13.6200	13.6200	13.4100	13.4500	-0.957%	1,036,334	-5.502%
2026-07-10	13.6000	13.6100	13.4950	13.5800	+0.370%	565,899	-6.406%
2026-07-09	13.5500	13.6200	13.4200	13.5300	+0.820%	1,067,621	-6.061%
2026-07-08	13.4500	13.5100	13.3800	13.4200	-0.445%	1,191,876	-5.291%
2026-07-07	13.6000	13.6500	13.4300	13.4800	-0.736%	959,699	-5.712%
2026-07-06	13.4900	13.5950	13.4400	13.5800	+0.817%	1,137,968	-6.406%
2026-07-02	13.6000	13.6900	13.4050	13.4700	-0.370%	998,220	-5.642%
2026-07-01	13.6400	13.7000	13.5200	13.5200	-0.661%	1,321,413	-5.991%
2026-06-30	13.5100	13.6850	13.4950	13.6100	-0.439%	1,928,958	-6.613%
2026-06-29	13.6100	13.6950	13.4850	13.6700	+0.737%	2,116,701	-7.023%
2026-06-26	13.7000	13.7295	13.5600	13.5700	-0.586%	3,599,572	-6.338%
2026-06-25	13.6900	13.8200	13.6250	13.6500	0.000%	1,289,525	-6.886%
2026-06-24	13.5400	13.7300	13.5150	13.6500	+1.186%	1,483,494	-6.886%
2026-06-23	13.2700	13.5250	13.2300	13.4900	+1.429%	1,228,646	-5.782%
2026-06-22	13.4200	13.5300	13.2700	13.3000	-1.042%	1,138,680	-4.436%
2026-06-18	13.4900	13.4991	13.3450	13.4400	+0.149%	2,512,118	-5.432%
2026-06-17	13.5650	13.5900	13.3400	13.4200	-1.829%	1,982,522	-5.291%
2026-06-16	13.6100	13.7900	13.5900	13.6700	+0.589%	1,321,772	-7.023%
2026-06-15	13.7500	13.7700	13.5600	13.5900	-0.658%	1,158,491	-6.475%
2026-06-12	13.7000	13.7500	13.6600	13.6800	+0.367%	965,505	-7.091%
2026-06-11	13.6900	13.7400	13.5850	13.6300	+0.147%	1,006,058	-6.750%
2026-06-10	13.6200	13.7256	13.5850	13.6100	+0.147%	1,256,397	-6.613%
2026-06-09	13.4900	13.6401	13.4790	13.5900	+1.570%	983,634	-6.475%
2026-06-08	13.5800	13.6218	13.3750	13.3800	-1.255%	1,127,173	-5.007%
2026-06-05	13.5100	13.6050	13.4950	13.5500	+0.222%	832,547	-6.199%
2026-06-04	13.4300	13.5800	13.3644	13.5200	+1.198%	665,977	-5.991%
2026-06-03	13.5100	13.5850	13.3450	13.3600	-1.765%	1,150,425	-4.865%
2026-06-02	13.4000	13.6100	13.4000	13.6000	+1.266%	981,297	-6.544%
2026-06-01	13.4500	13.5450	13.3800	13.4300	-1.032%	965,214	-5.361%
2026-05-29	13.4600	13.6400	13.3333	13.5700	-0.147%	1,534,599	-6.338%
2026-05-28	13.5800	13.6100	13.4500	13.5900	-0.074%	1,460,422	-6.475%
2026-05-27	13.6000	13.7300	13.5900	13.6000	+0.074%	1,334,142	-6.544%
2026-05-26	13.5200	13.6050	13.4800	13.5900	+0.741%	1,264,026	-6.475%
2026-05-22	13.5900	13.6400	13.4600	13.4900	-0.590%	1,063,048	-5.782%
2026-05-21	13.4200	13.6150	13.3700	13.5700	+0.519%	1,023,196	-6.338%
2026-05-20	13.4000	13.5350	13.3100	13.5000	+1.124%	1,109,002	-5.852%
2026-05-19	13.3000	13.4400	13.2100	13.3500	+0.150%	901,954	-4.794%
2026-05-18	13.3300	13.4800	13.3000	13.3300	0.000%	842,214	-4.651%
2026-05-15	13.3700	13.3850	13.2800	13.3300	-0.966%	939,129	-4.651%
2026-05-14	13.5000	13.5200	13.4301	13.4600	+0.373%	822,151	-5.572%
2026-05-13	13.4000	13.4650	13.3400	13.4100	-0.519%	950,305	-5.220%
2026-05-12	13.4100	13.5500	13.3200	13.4800	+0.149%	1,204,197	-5.712%
2026-05-11	13.6300	13.6300	13.4150	13.4600	-1.175%	1,202,551	-5.572%
2026-05-08	13.6500	13.6850	13.5100	13.6200	+0.221%	2,184,625	-6.681%
2026-05-07	13.6100	13.6200	13.4200	13.5900	+0.147%	1,703,248	-6.475%
2026-05-06	13.3600	13.6350	13.3200	13.5700	+3.509%	2,930,437	-6.338%
2026-05-05	13.0500	13.1600	12.9900	13.1100	+0.769%	936,436	-3.051%
2026-05-04	13.1400	13.2100	12.9900	13.0100	-1.737%	1,273,917	-2.306%
2026-05-01	13.2500	13.2700	13.1700	13.2400	-0.075%	1,120,481	-4.003%
2026-04-30	13.0700	13.3350	13.0300	13.2500	+0.531%	1,636,397	-4.075%
2026-04-29	13.3000	13.3600	13.1400	13.1800	-1.125%	1,537,073	-3.566%
2026-04-28	13.3100	13.3750	13.2450	13.3300	+0.528%	1,623,858	-4.651%
2026-04-27	13.2100	13.3200	13.2000	13.2600	+0.913%	1,484,202	-4.148%
2026-04-24	13.0300	13.1600	13.0201	13.1400	+0.690%	1,255,689	-3.272%
2026-04-23	13.0500	13.0800	12.9400	13.0500	+0.462%	908,104	-2.605%
2026-04-22	13.0700	13.0792	12.9000	12.9900	+0.464%	907,563	-2.156%
2026-04-21	13.0500	13.2199	12.9000	12.9300	-0.844%	1,827,662	-1.701%
2026-04-20	12.9300	13.0400	12.8300	13.0400	+0.617%	1,608,766	-2.531%
2026-04-17	12.7700	13.0250	12.7650	12.9600	+2.128%	1,583,455	-1.929%
2026-04-16	12.8000	12.8493	12.6600	12.6900	-0.937%	986,128	+0.158%
2026-04-15	12.7400	12.8100	12.6200	12.8100	+0.787%	838,719	-0.781%
2026-04-14	12.7000	12.7700	12.6300	12.7100	+0.395%	923,594	0.000%
2026-04-13	12.5000	12.6600	12.4100	12.6600	+0.876%	1,051,222	+0.395%
2026-04-10	12.6300	12.6500	12.4500	12.5500	-0.318%	1,092,127	+1.275%
2026-04-09	12.2800	12.6200	12.2800	12.5900	+2.358%	1,279,909	+0.953%
2026-04-08	12.2500	12.3250	12.1902	12.3000	+2.075%	2,182,915	+3.333%
2026-04-07	12.0800	12.1551	12.0200	12.0500	-0.413%	1,248,956	+5.477%
2026-04-06	12.0000	12.1400	11.9700	12.1000	+0.498%	865,198	+5.041%
2026-04-02	11.7000	12.0600	11.6800	12.0400	+1.176%	1,267,053	+5.565%
2026-04-01	11.8500	11.9300	11.7911	11.9000	+0.422%	1,323,461	+6.807%
2026-03-31	11.7400	11.8950	11.6600	11.8500	+0.765%	1,806,998	+7.257%
2026-03-30	11.7000	11.8534	11.5800	11.7600	+1.818%	1,599,319	+8.078%
2026-03-27	11.6500	11.7500	11.5383	11.5500	-1.282%	1,209,937	+10.043%
2026-03-26	11.7000	11.8250	11.6400	11.7000	-0.595%	1,348,075	+8.632%
2026-03-25	11.6500	11.8400	11.6100	11.7700	+2.259%	1,306,187	+7.986%
2026-03-24	11.4000	11.6900	11.3400	11.5100	-0.173%	1,891,685	+10.426%
2026-03-23	11.5000	11.5700	11.3100	11.5300	+2.035%	2,461,231	+10.234%
2026-03-20	11.7600	11.8293	11.2750	11.3000	-3.830%	10,727,992	+12.478%
2026-03-19	11.7400	11.8800	11.7143	11.7500	0.000%	1,279,016	+8.170%
2026-03-18	11.9300	11.9700	11.7200	11.7500	-2.002%	1,934,533	+8.170%
2026-03-17	11.9800	12.1400	11.9500	11.9900	+0.419%	1,147,018	+6.005%
2026-03-16	11.8500	12.0164	11.8400	11.9400	+1.186%	1,830,017	+6.449%
2026-03-13	11.9900	12.0700	11.7520	11.8000	-1.007%	1,276,156	+7.712%
2026-03-12	12.0000	12.1050	11.9000	11.9200	-0.914%	1,376,863	+6.628%
2026-03-11	12.0600	12.1400	11.9550	12.0300	-0.496%	1,262,142	+5.653%
2026-03-10	11.8200	12.1700	11.7710	12.0900	+2.371%	1,751,464	+5.128%
2026-03-09	11.9000	11.9531	11.5700	11.8100	-1.829%	2,315,702	+7.621%
2026-03-06	12.2700	12.2700	11.9050	12.0300	-1.393%	1,979,097	+5.653%
2026-03-05	12.1800	12.3486	12.1400	12.2000	0.000%	1,713,225	+4.180%
2026-03-04	12.3400	12.3900	12.1800	12.2000	-0.732%	1,683,885	+4.180%
2026-03-03	12.2600	12.4100	12.2100	12.2900	-1.364%	1,654,937	+3.417%
2026-03-02	12.2500	12.5700	12.0800	12.4600	+0.322%	2,263,203	+2.006%
2026-02-27	12.4100	12.5600	12.3100	12.4200	-1.272%	2,347,316	+2.335%
2026-02-26	12.4700	12.7150	12.3900	12.5800	+0.479%	2,208,732	+1.033%
2026-02-25	12.4800	12.5850	12.3412	12.5200	+0.482%	1,863,276	+1.518%
2026-02-24	12.4200	12.4700	12.2100	12.4600	+0.403%	2,155,011	+2.006%
2026-02-23	12.4000	12.5800	12.3600	12.4100	+0.323%	1,967,643	+2.417%
2026-02-20	12.4500	12.5200	12.3250	12.3700	-0.643%	1,787,545	+2.749%
2026-02-19	12.6300	12.6900	12.4100	12.4500	-1.581%	2,189,486	+2.088%
2026-02-18	12.8000	12.8200	12.6350	12.6500	-1.326%	1,768,607	+0.474%
2026-02-17	12.9400	12.9795	12.6650	12.8200	-0.927%	1,506,927	-0.858%
2026-02-13	13.0800	13.1500	12.8700	12.9400	-0.385%	1,542,107	-1.777%
2026-02-12	13.0300	13.1050	12.9500	12.9900	+0.231%	1,547,939	-2.156%
2026-02-11	12.8500	12.9750	12.8100	12.9600	+0.856%	1,238,995	-1.929%
2026-02-10	12.8600	12.9400	12.7914	12.8500	+0.156%	1,577,615	-1.089%
2026-02-09	12.9000	12.9600	12.7150	12.8300	-1.308%	1,522,036	-0.935%
2026-02-06	12.8500	13.0100	12.8450	13.0000	+1.089%	1,817,476	-2.231%
2026-02-05	12.8500	12.9900	12.7950	12.8600	+0.078%	2,259,301	-1.166%
2026-02-04	12.6500	12.8650	12.5600	12.8500	+1.984%	2,288,411	-1.089%
2026-02-03	12.6300	12.7200	12.3650	12.6000	-0.474%	4,683,032	+0.873%
2026-02-02	12.8000	12.8000	12.5400	12.6600	-1.479%	4,078,474	+0.395%
2026-01-30	13.3800	13.3900	12.7150	12.8500	-4.815%	5,248,178	-1.089%
2026-01-29	13.3200	13.5000	13.3000	13.5000	+1.048%	2,991,879	-5.852%
2026-01-28	13.4000	13.4700	13.3100	13.3600	-0.075%	3,742,210	-4.865%
2026-01-27	13.3750	13.4250	13.1200	13.3700	-3.535%	9,351,732	-4.936%
2026-01-26	13.9400	13.9600	13.6618	13.8600	-0.288%	1,902,459	-8.297%
2026-01-23	14.0100	14.0200	13.8300	13.9000	-0.643%	1,717,147	-8.561%
2026-01-22	13.9800	14.1200	13.9600	13.9900	0.000%	1,145,200	-9.149%
2026-01-21	13.9200	14.0000	13.8041	13.9900	+0.503%	1,175,834	-9.149%
2026-01-20	13.9000	13.9500	13.8100	13.9200	-0.642%	1,282,537	-8.693%
2026-01-16	13.8700	14.0300	13.8600	14.0100	+1.155%	1,794,136	-9.279%
2026-01-15	13.7700	13.8900	13.7100	13.8500	+0.581%	1,168,766	-8.231%
2026-01-14	13.7300	13.8050	13.6500	13.7700	+0.364%	1,384,668	-7.698%
2026-01-13	13.7700	13.7700	13.6201	13.7200	-0.073%	892,067	-7.362%
2026-01-12	13.7200	13.7300	13.5450	13.7300	+0.073%	1,167,211	-7.429%
2026-01-09	13.7500	13.9000	13.7050	13.7200	+0.513%	1,839,200	-7.362%
2026-01-08	13.6200	13.7650	13.5500	13.6500	+0.294%	2,095,637	-6.886%
2026-01-07	13.6000	13.7400	13.5700	13.6100	+0.591%	2,543,699	-6.613%
2026-01-06	13.4000	13.5550	13.2850	13.5300	+0.520%	2,372,727	-6.061%
2026-01-05	13.6400	13.6800	13.2600	13.4600	-1.608%	3,158,966	-5.572%
2026-01-02	13.5900	13.7800	13.5248	13.6800	+0.736%	2,054,521	-7.091%
2025-12-31	13.6500	13.6800	13.5700	13.5800	-1.236%	1,943,296	-6.406%
2025-12-30	13.7900	13.8550	13.7300	13.7500	-0.290%	1,438,838	-7.564%
2025-12-29	13.8800	13.9100	13.7400	13.7900	-0.361%	1,046,746	-7.832%
2025-12-26	13.8800	13.9050	13.7800	13.8400	-0.072%	914,538	-8.165%
2025-12-24	13.7900	13.8600	13.7700	13.8500	+0.654%	756,907	-8.231%
2025-12-23	13.9500	13.9839	13.7500	13.7600	-1.291%	1,162,866	-7.631%
2025-12-22	13.8000	13.9800	13.8000	13.9400	+0.723%	1,358,709	-8.824%
2025-12-19	13.7600	13.8950	13.7400	13.8400	+0.290%	6,403,188	-8.165%
2025-12-18	13.8000	13.8400	13.7400	13.8000	+0.510%	1,875,888	-7.899%
2025-12-17	13.6000	13.7950	13.5800	13.7300	+1.254%	1,686,200	-7.429%
2025-12-16	13.6400	13.7000	13.5450	13.5600	-0.659%	1,677,433	-6.268%
2025-12-15	13.6600	13.6850	13.5400	13.6500	0.000%	1,586,935	-6.886%
2025-12-12	13.6900	13.7800	13.6400	13.6500	-0.292%	929,478	-6.886%
2025-12-11	13.7700	13.7900	13.6250	13.6900	0.000%	1,131,765	-7.159%
2025-12-10	13.5900	13.7550	13.5750	13.6900	+0.884%	842,403	-7.159%
2025-12-09	13.6400	13.6900	13.5100	13.5700	-0.294%	998,175	-6.338%
2025-12-08	13.7200	13.7500	13.6000	13.6100	-0.802%	1,263,119	-6.613%
2025-12-05	13.6300	13.7700	13.6000	13.7200	+0.660%	918,833	-7.362%
2025-12-04	13.7000	13.7000	13.5900	13.6300	-0.365%	1,072,822	-6.750%
2025-12-03	13.6600	13.7100	13.6400	13.6800	+0.514%	846,174	-7.091%
2025-12-02	13.5300	13.6500	13.4800	13.6100	+1.039%	1,471,524	-6.613%
2025-12-01	13.6500	13.6750	13.3000	13.4700	-1.679%	2,165,728	-5.642%
2025-11-28	13.8300	13.8600	13.6750	13.7000	-1.722%	1,540,011	-7.226%
2025-11-26	13.9100	14.0400	13.9000	13.9400	+0.432%	3,179,066	-8.824%
2025-11-25	13.6800	13.9250	13.6800	13.8800	+1.462%	1,884,208	-8.429%
2025-11-24	13.8000	13.8265	13.6321	13.6800	-0.726%	1,530,642	-7.091%
2025-11-21	13.7200	13.8600	13.6700	13.7800	+0.878%	1,521,194	-7.765%
2025-11-20	13.6900	13.8400	13.6500	13.6600	+0.147%	1,106,956	-6.955%
2025-11-19	13.6900	13.7250	13.6000	13.6400	-0.219%	826,911	-6.818%
2025-11-18	13.6300	13.7000	13.5500	13.6700	+0.515%	1,083,755	-7.023%
2025-11-17	13.7500	13.8250	13.6000	13.6000	-1.019%	1,126,467	-6.544%
2025-11-14	13.6500	13.8000	13.5450	13.7400	+0.733%	813,983	-7.496%
2025-11-13	13.7300	13.7600	13.6150	13.6400	-0.872%	727,351	-6.818%
2025-11-12	13.9400	14.0000	13.7400	13.7600	-1.291%	1,167,997	-7.631%
2025-11-11	13.3600	13.9600	13.3600	13.9400	+4.970%	1,970,977	-8.824%
2025-11-10	13.4200	13.4500	13.2700	13.2800	-0.524%	1,250,426	-4.292%
2025-11-07	13.7500	13.8300	13.3300	13.3500	-3.120%	1,873,211	-4.794%
2025-11-06	13.8000	14.0400	13.7000	13.7800	+0.805%	1,893,435	-7.765%
2025-11-05	13.7000	13.7498	13.6200	13.6700	-0.146%	1,102,203	-7.023%
2025-11-04	13.4500	13.7100	13.4250	13.6900	+1.558%	1,253,014	-7.159%
2025-11-03	13.2600	13.4900	13.1690	13.4800	+1.201%	1,139,446	-5.712%
2025-10-31	13.2300	13.3300	13.1000	13.3200	-0.523%	1,193,406	-4.580%
2025-10-30	13.2800	13.4533	13.2450	13.3900	+0.601%	1,568,252	-5.078%
2025-10-29	13.4000	13.5100	13.2400	13.3100	-0.449%	1,194,389	-4.508%
2025-10-28	13.4000	13.4100	13.2600	13.3700	+0.075%	1,040,771	-4.936%
2025-10-27	13.3600	13.4100	13.1500	13.3600	+0.300%	1,716,119	-4.865%
2025-10-24	13.5000	13.6000	13.3150	13.3200	-1.187%	1,296,319	-4.580%
2025-10-23	13.7000	13.7050	13.4600	13.4800	-1.390%	1,249,828	-5.712%
2025-10-22	13.6100	13.7900	13.6100	13.6700	+0.737%	1,347,155	-7.023%
2025-10-21	13.6800	13.6965	13.5700	13.5700	-0.804%	650,166	-6.338%
2025-10-20	13.6400	13.6875	13.5000	13.6800	+0.588%	842,792	-7.091%
2025-10-17	13.5900	13.7100	13.5250	13.6000	-0.293%	658,172	-6.544%
2025-10-16	13.7000	13.7434	13.5900	13.6400	-0.292%	857,848	-6.818%
2025-10-15	13.7300	13.7750	13.6450	13.6800	+0.220%	909,990	-7.091%
2025-10-14	13.4200	13.6850	13.4100	13.6500	+1.261%	950,837	-6.886%
2025-10-13	13.4300	13.5900	13.2044	13.4800	+0.372%	977,618	-5.712%
2025-10-10	13.5200	13.6450	13.4000	13.4300	-0.297%	1,246,428	-5.361%
2025-10-09	13.6100	13.6310	13.4700	13.4700	-1.101%	891,948	-5.642%
2025-10-08	13.5000	13.6300	13.4600	13.6200	+1.264%	1,107,917	-6.681%
2025-10-07	13.2500	13.5000	13.2500	13.4500	+1.280%	1,459,077	-5.502%
2025-10-06	13.3450	13.3900	13.2550	13.2800	-0.450%	1,464,025	-4.292%
2025-10-03	13.2300	13.4950	13.2050	13.3400	+1.445%	1,500,565	-4.723%
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	-2.903%
2025-09-30	12.8600	13.0100	12.7500	12.9800	-0.231%	1,489,627	-2.080%
2025-09-29	13.2000	13.2000	12.9200	13.0100	-1.215%	1,653,290	-2.306%
2025-09-26	13.1200	13.2300	13.0900	13.1700	+0.765%	1,180,622	-3.493%
2025-09-25	12.9300	13.1200	12.9000	13.0700	+0.771%	1,206,892	-2.754%
2025-09-24	13.0500	13.1400	12.8600	12.9700	-0.613%	1,721,772	-2.005%
2025-09-23	13.0300	13.1000	12.9800	13.0500	+0.539%	1,533,718	-2.605%
2025-09-22	13.1000	13.1500	12.9311	12.9800	-1.443%	1,715,120	-2.080%
2025-09-19	13.2500	13.3000	13.1300	13.1700	-0.454%	3,147,560	-3.493%
2025-09-18	13.2400	13.3000	13.0400	13.2300	0.000%	1,840,721	-3.930%
2025-09-17	13.2500	13.4050	13.1600	13.2300	0.000%	1,480,334	-3.930%
2025-09-16	13.4000	13.4280	13.1900	13.2300	-1.342%	1,491,122	-3.930%
2025-09-15	13.4600	13.4700	13.2900	13.4100	-0.149%	1,498,620	-5.220%
2025-09-12	13.5100	13.5200	13.3950	13.4300	-0.812%	1,204,891	-5.361%
2025-09-11	13.6000	13.7000	13.4600	13.5400	-0.368%	2,295,695	-6.130%
2025-09-10	13.6700	13.7000	13.4950	13.5900	-0.512%	1,376,222	-6.475%
2025-09-09	13.6900	13.7600	13.5550	13.6600	-0.292%	1,403,234	-6.955%
2025-09-08	13.8300	13.9400	13.6800	13.7000	-0.940%	1,997,991	-7.226%
2025-09-05	13.7400	13.8500	13.6713	13.8300	+0.875%	1,160,949	-8.098%
2025-09-04	13.7100	13.7500	13.6307	13.7100	+0.293%	1,293,708	-7.294%
2025-09-03	13.5800	13.7000	13.5550	13.6700	+0.663%	1,260,377	-7.023%
2025-09-02	13.5100	13.5950	13.4000	13.5800	-0.440%	1,556,666	-6.406%
2025-08-29	13.6300	13.6950	13.6000	13.6400	-0.800%	1,237,580	-6.818%
2025-08-28	13.8200	13.8400	13.6701	13.7500	-0.290%	1,281,590	-7.564%
2025-08-27	13.8600	13.8850	13.7520	13.7900	-0.648%	1,202,951	-7.832%
2025-08-26	13.8600	13.9500	13.8490	13.8800	+0.144%	1,169,406	-8.429%
2025-08-25	13.9600	14.0000	13.8500	13.8600	-1.141%	1,259,797	-8.297%
2025-08-22	13.7700	14.0700	13.6837	14.0200	+2.411%	1,241,352	-9.344%
2025-08-21	13.7900	13.8200	13.6800	13.6900	-1.084%	913,245	-7.159%
2025-08-20	13.7500	13.8700	13.7300	13.8400	+0.655%	1,530,754	-8.165%
2025-08-19	13.7500	14.0542	13.7400	13.7500	+0.292%	1,570,726	-7.564%
2025-08-18	13.7000	13.7391	13.6300	13.7100	-0.291%	948,086	-7.294%
2025-08-15	13.8100	13.8700	13.7500	13.7500	-0.145%	1,112,366	-7.564%
2025-08-14	13.6500	13.8150	13.6100	13.7700	+0.438%	1,235,486	-7.698%
2025-08-13	13.5000	13.7400	13.3600	13.7100	+2.620%	1,764,211	-7.294%
2025-08-12	13.1600	13.4900	13.1600	13.3600	+1.520%	1,398,262	-4.865%
2025-08-11	13.0000	13.2900	12.9400	13.1600	+1.387%	1,724,025	-3.419%
2025-08-08	13.0000	13.0500	12.8200	12.9800	+2.528%	1,184,152	-2.080%
2025-08-07	12.7400	12.7600	12.6000	12.6600	-0.472%	1,460,791	+0.395%
2025-08-06	12.9000	12.9000	12.6700	12.7200	-1.548%	929,330	-0.079%
2025-08-05	12.9600	12.9750	12.8550	12.9200	-0.232%	1,226,059	-1.625%
2025-08-04	12.7400	12.9500	12.7200	12.9500	+1.969%	1,238,381	-1.853%
2025-08-01	12.6900	12.7500	12.6000	12.7000	+0.079%	1,200,692	+0.079%
2025-07-31	12.8400	12.8400	12.6400	12.6900	-2.159%	1,227,902	+0.158%
2025-07-30	13.1700	13.2100	12.9400	12.9700	-1.444%	1,537,219	-2.005%
2025-07-29	13.1500	13.2065	13.0800	13.1600	+0.612%	863,545	-3.419%
2025-07-28	13.2600	13.2900	13.0400	13.0800	-1.208%	990,015	-2.829%
2025-07-25	13.3100	13.3200	13.1147	13.2400	-0.075%	1,009,823	-4.003%
2025-07-24	13.3300	13.4250	13.2400	13.2500	-0.600%	890,687	-4.075%
2025-07-23	13.2100	13.3500	13.1900	13.3300	+1.061%	1,071,349	-4.651%
2025-07-22	13.1700	13.2800	13.1300	13.1900	+0.228%	1,001,210	-3.639%
2025-07-21	13.1900	13.3100	13.1200	13.1600	+0.228%	1,282,921	-3.419%
2025-07-18	13.3200	13.3400	13.0800	13.1300	-0.831%	861,897	-3.199%
2025-07-17	13.3100	13.4000	13.2350	13.2400	-0.972%	733,321	-4.003%
2025-07-16	13.2200	13.3800	13.2052	13.3700	+1.288%	806,471	-4.936%
2025-07-15	13.2700	13.3200	13.1700	13.2000	-0.452%	644,095	-3.712%
2025-07-14	13.2100	13.2953	13.1800	13.2600	+0.303%	617,533	-4.148%
2025-07-11	13.1700	13.2700	13.1564	13.2200	-0.151%	624,841	-3.858%
2025-07-10	13.2500	13.3350	13.1700	13.2400	-0.301%	1,045,768	-4.003%
2025-07-09	13.2500	13.3750	13.2000	13.2800	+0.682%	995,643	-4.292%
2025-07-08	13.0000	13.2300	13.0000	13.1900	+1.306%	963,056	-3.639%
2025-07-07	13.1000	13.2000	12.9850	13.0200	-1.064%	817,348	-2.381%
2025-07-03	13.0500	13.1800	13.0100	13.1600	+0.535%	723,198	-3.419%
2025-07-02	12.9500	13.1100	12.9500	13.0900	+0.925%	1,038,485	-2.903%
2025-07-01	12.9000	13.1200	12.9000	12.9700	-0.154%	1,036,508	-2.005%
2025-06-30	12.9200	12.9900	12.8300	12.9900	+0.077%	853,651	-2.156%
2025-06-27	13.1750	13.1900	12.9750	12.9800	-1.218%	2,198,410	-2.080%
2025-06-26	13.0400	13.1600	13.0047	13.1400	+1.467%	860,135	-3.272%
2025-06-25	12.9400	13.0450	12.8850	12.9500	-0.385%	702,537	-1.853%
2025-06-24	13.0400	13.1050	12.9700	13.0000	+0.541%	807,428	-2.231%
2025-06-23	12.8200	12.9400	12.6700	12.9300	+0.388%	786,116	-1.701%
2025-06-20	12.8700	12.9200	12.8000	12.8800	+0.625%	2,646,299	-1.320%
2025-06-18	12.6800	12.8850	12.6300	12.8000	+1.026%	620,653	-0.703%
2025-06-17	12.8100	12.8600	12.6600	12.6700	-1.324%	677,941	+0.316%
2025-06-16	13.0100	13.0300	12.8150	12.8400	-0.233%	686,340	-1.012%
2025-06-13	12.9700	13.0500	12.8600	12.8700	-1.530%	762,767	-1.243%
2025-06-12	12.9400	13.0750	12.8600	13.0700	+0.771%	756,775	-2.754%
2025-06-11	13.0000	13.0900	12.9400	12.9700	+0.154%	676,468	-2.005%
2025-06-10	12.7800	12.9800	12.7200	12.9500	+1.410%	737,175	-1.853%
2025-06-09	12.7400	12.8800	12.7200	12.7700	+0.630%	831,128	-0.470%
2025-06-06	12.6100	12.7236	12.6000	12.6900	+0.955%	506,869	+0.158%
2025-06-05	12.5200	12.6700	12.4600	12.5700	+0.560%	656,868	+1.114%
2025-06-04	12.5100	12.5495	12.4300	12.5000	-0.080%	658,919	+1.680%
2025-06-03	12.4000	12.6200	12.3037	12.5100	+0.969%	758,747	+1.599%
2025-06-02	12.5300	12.5300	12.3500	12.3900	-1.432%	805,277	+2.583%
2025-05-30	12.6300	12.6980	12.5100	12.5700	-2.027%	1,065,443	+1.114%
2025-05-29	12.8000	12.8750	12.7500	12.8300	+0.706%	902,465	-0.935%
2025-05-28	12.7800	12.8450	12.6900	12.7400	-0.546%	731,248	-0.235%
2025-05-27	12.7400	12.8400	12.6496	12.8100	+1.667%	1,070,944	-0.781%
2025-05-23	12.5800	12.7200	12.5300	12.6000	-0.474%	922,285	+0.873%
2025-05-22	12.6100	12.7700	12.4038	12.6600	+0.476%	873,859	+0.395%
2025-05-21	12.9900	13.0000	12.5598	12.6000	-3.374%	1,071,860	+0.873%
2025-05-20	13.0500	13.1150	12.9600	13.0400	-0.534%	963,295	-2.531%
2025-05-19	13.1850	13.1850	12.9500	13.1100	-1.057%	1,037,259	-3.051%
2025-05-16	13.3000	13.3800	13.2100	13.2500	-0.226%	1,223,853	-4.075%
2025-05-15	13.1100	13.3250	13.1000	13.2800	+1.919%	913,038	-4.292%
2025-05-14	13.0500	13.0800	12.9900	13.0300	-0.306%	778,882	-2.456%
2025-05-13	13.0200	13.0900	13.0000	13.0700	+0.616%	700,201	-2.754%
2025-05-12	13.0500	13.1200	12.8850	12.9900	+0.386%	815,571	-2.156%
2025-05-09	12.9600	13.0291	12.8600	12.9400	0.000%	569,136	-1.777%
2025-05-08	12.8400	13.0600	12.7106	12.9400	+1.252%	921,334	-1.777%
2025-05-07	12.7600	12.9150	12.7600	12.7800	+0.235%	801,312	-0.548%
2025-05-06	12.8600	12.8900	12.7300	12.7500	-1.163%	692,751	-0.314%
2025-05-05	12.9400	13.0000	12.8900	12.9000	-0.922%	618,467	-1.473%
2025-05-02	13.0700	13.0925	12.9500	13.0200	+0.463%	677,744	-2.381%
2025-05-01	13.0600	13.1600	12.9400	12.9600	-0.537%	716,260	-1.929%
2025-04-30	12.9900	13.1350	12.7800	13.0300	-1.512%	736,722	-2.456%
2025-04-29	13.0800	13.2800	13.0000	13.2300	+0.915%	1,257,050	-3.930%
2025-04-28	13.0000	13.1500	12.9500	13.1100	+1.002%	832,744	-3.051%
2025-04-25	12.7800	13.0100	12.7600	12.9800	+1.565%	988,875	-2.080%
2025-04-24	12.6600	12.8500	12.5900	12.7800	+1.028%	1,103,147	-0.548%
2025-04-23	12.7000	12.7700	12.5700	12.6500	+0.797%	1,180,194	+0.474%
2025-04-22	12.2300	12.5700	12.1900	12.5500	+3.805%	1,184,555	+1.275%
2025-04-21	12.1100	12.1200	11.8650	12.0900	-0.820%	944,119	+5.128%
2025-04-17	12.0000	12.2600	11.9900	12.1900	+1.753%	821,780	+4.266%
2025-04-16	12.0800	12.1100	11.9000	11.9800	-0.910%	846,317	+6.093%
2025-04-15	11.9900	12.2000	11.9300	12.0900	+1.172%	950,648	+5.128%
2025-04-14	11.8100	12.0650	11.7050	11.9500	+3.017%	1,141,904	+6.360%
2025-04-11	11.5300	11.6700	11.3333	11.6000	+0.607%	1,156,221	+9.569%
2025-04-10	11.9500	11.9500	11.3100	11.5300	-4.711%	1,867,711	+10.234%
2025-04-09	11.4200	12.2100	11.1200	12.1000	+4.400%	2,633,800	+5.041%
2025-04-08	12.2000	12.2700	11.4580	11.5900	-1.529%	2,000,381	+9.664%
2025-04-07	11.5800	12.4000	11.4100	11.7700	-5.310%	2,927,062	+7.986%
2025-04-04	12.7400	12.8500	12.2650	12.4300	-4.969%	1,963,624	+2.253%
2025-04-03	12.9800	13.2200	12.9800	13.0800	-0.834%	1,389,273	-2.829%
2025-04-02	13.2100	13.2100	13.0650	13.1900	-0.453%	797,651	-3.639%

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

EFC
Ellington Financial Inc. Common Stock
stock NYSE