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

ELLA
Ellington Credit Company 8.50% Notes due 2031
stock NYSE Structured Product

At Close
Aug 6, 2026 3:56:38 PM EDT
25.12USD0.000%(+25.12)8,405
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		25.060025.210025.050025.1000-0.080%8,4050.000%
2026-08-06		25.170025.220025.050025.1200+0.052%18,995-0.080%
2026-08-05		25.090025.130025.090025.1069+0.147%3,475-0.027%
2026-08-04		25.190025.190025.010025.0700-0.397%11,258+0.120%
2026-08-03		25.180025.180025.100025.1700+0.299%3,501-0.278%
2026-07-31		25.010025.170025.010025.0950-0.258%4,401+0.020%
2026-07-30		25.090025.180025.045025.1600+0.439%12,539-0.238%
2026-07-29		25.045025.090025.045025.0500-0.200%2,007+0.200%
2026-07-28		25.100025.110025.080025.1001+0.000%6,078-0.000%
2026-07-27		24.960025.100024.960025.1000+0.480%20,7750.000%
2026-07-24		24.980025.110024.960024.9800+0.120%28,637+0.480%
2026-07-23		24.980025.030024.900024.9500-0.280%29,735+0.601%
2026-07-22		25.060025.060024.980025.0200-0.160%12,357+0.320%
2026-07-21		25.080025.080024.970025.0600-0.120%13,776+0.160%
2026-07-20		25.080025.090025.010025.0900+0.240%11,494+0.040%
2026-07-17		25.070025.160025.010025.0300-0.120%28,208+0.280%
2026-07-16		25.180025.180025.040025.0600-0.556%12,368+0.160%
2026-07-15		25.155025.200025.120025.2000+0.398%4,948-0.397%
2026-07-14		25.030025.100025.030025.1000-0.238%6,8870.000%
2026-07-13		25.220025.220025.100025.1600+0.040%3,440-0.238%
2026-07-10		25.030025.150025.030025.1500+0.319%7,460-0.199%
2026-07-09		25.100025.100025.030025.0700-0.080%14,692+0.120%
2026-07-08		25.100025.160025.010025.0900+0.008%15,185+0.040%
2026-07-07		25.020025.120025.000025.0880+0.152%16,572+0.048%
2026-07-06		25.050025.130025.000025.0500+0.401%47,633+0.200%
2026-07-02		25.050025.115024.860024.9500-0.716%48,248+0.601%
2026-07-01		25.000025.220024.950025.1300+0.480%35,832-0.119%
2026-06-30		25.200025.200024.762025.0100-0.754%91,495+0.360%
2026-06-29		25.260025.360025.181025.2000-0.592%9,248-0.397%
2026-06-26		25.360025.360025.350025.3500+0.396%890-0.986%
2026-06-24		25.250025.250025.250025.2500-0.434%509-0.594%
2026-06-23		25.350025.360025.350025.3600+0.039%869-1.025%
2026-06-22		25.350025.350025.350025.3500+0.158%402-0.986%
2026-06-18		25.300025.310025.280025.3099+0.039%8,444-0.829%
2026-06-17		25.200025.300025.200025.3000+0.040%7,559-0.791%
2026-06-16		25.265025.290025.265025.2900+0.079%1,390-0.751%
2026-06-15		25.230025.280025.150025.2700-1.520%6,467-0.673%
2026-06-12		25.660025.660025.660025.6600+0.078%751-2.182%
2026-06-11		25.620025.660025.620025.6400-0.039%810-2.106%
2026-06-10		25.660025.660025.650025.65000.000%1,694-2.144%
2026-06-09		25.610025.670025.610025.6500+0.078%2,360-2.144%
2026-06-08		25.620025.630125.620025.6301+0.118%1,257-2.068%
2026-06-05		25.650025.650025.600025.6000-0.195%437-1.953%
2026-06-04		25.650025.650025.650025.6500+0.391%151-2.144%
2026-06-03		25.650025.650025.550025.5500-0.390%1,885-1.761%
2026-06-02		25.650025.650025.650025.6500+0.431%329-2.144%
2026-06-01		25.650025.650025.540025.5400-0.117%4,550-1.723%
2026-05-29		25.650025.650025.570025.5700-0.312%814-1.838%
2026-05-28		25.649925.650025.649925.6500+0.195%578-2.144%
2026-05-27		25.570025.600025.570025.6000+0.078%1,449-1.953%
2026-05-26		25.580025.580025.580025.58000.000%276-1.876%
2026-05-22		25.570025.590025.570025.5800+0.039%1,072-1.876%
2026-05-21		25.600025.600025.570025.5700-0.039%4,091-1.838%
2026-05-20		25.650025.650025.580025.5800-0.156%6,141-1.876%
2026-05-19		25.650025.650025.600025.6200-0.078%4,030-2.030%
2026-05-18		25.680025.680025.640025.6401-0.039%4,011-2.106%
2026-05-15		25.680025.680025.650025.6501-0.194%2,081-2.145%
2026-05-14		25.730025.730025.580025.70000.000%5,050-2.335%
2026-05-13		25.700025.700025.600025.7000+0.019%2,984-2.335%
2026-05-12		25.690025.700025.690025.6950+0.019%2,191-2.316%
2026-05-11		25.680025.690025.680025.6900+0.156%1,884-2.297%
2026-05-08		25.570025.690025.570025.6500-0.151%6,512-2.144%
2026-05-07		25.700025.700025.688825.6888+0.229%600-2.292%
2026-05-06		25.630025.649625.560025.6300+0.274%15,434-2.068%
2026-05-05		25.600025.630025.560025.5600-0.156%8,486-1.800%
2026-05-04		25.600025.625025.590025.6000+0.235%3,489-1.953%
2026-05-01		25.510025.600025.480025.5400+0.235%13,601-1.723%
2026-04-30		25.530026.630025.380025.4800+0.020%76,193-1.491%
2026-04-29		25.380025.540025.280025.4750+0.453%85,121-1.472%
2026-04-28		25.250025.360025.250025.36000.000%5,966-1.025%
2026-04-27		25.320025.370025.305025.3600+0.336%8,489-1.025%
2026-04-24		25.220025.320025.220025.2750-0.059%4,147-0.692%
2026-04-23		25.320025.320025.290025.29000.000%1,758-0.751%
2026-04-22		25.250025.340025.050025.2900+0.158%8,020-0.751%
2026-04-21		25.180025.270025.180025.2500+0.119%13,024-0.594%
2026-04-20		25.170025.230025.150025.2200+0.398%11,683-0.476%
2026-04-17		25.190025.200025.100025.1200-0.317%5,319-0.080%
2026-04-16		25.070025.200025.070025.1999+0.558%11,240-0.396%
2026-04-15		25.100025.100025.010025.0600-0.159%7,248+0.160%
2026-04-14		25.050025.100025.025025.0999+0.239%40,865+0.000%
2026-04-13		24.970025.050024.970025.0400+0.280%13,407+0.240%
2026-04-10		24.955024.980024.890024.9700+0.080%12,150+0.521%
2026-04-09		24.855024.950024.855024.9500+0.603%66,747+0.601%
2026-04-08		24.900024.900024.740024.8005-0.038%69,493+1.208%
2026-04-07		24.470024.940024.470024.81000.000%102,573+1.169%


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