Ellington Financial Inc (EFC-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 25.1 | 0.14 | 0.56 | 25.1 | 25.32 | 25.1 | 117 |
| 1727995200 | 24.96 | 0.05 | 0.20 | 25.33 | 25.33 | 24.95 | 1722 |
| 1727908800 | 24.91 | -0.59 | -2.31 | 25.54 | 25.54 | 24.91 | 961 |
| 1727822400 | 25.5 | 0.4 | 1.59 | 25.1 | 25.72 | 25.1 | 4726 |
| 1727736000 | 25.1 | -0.63 | -2.45 | 25.62 | 25.63 | 25.1 | 3568 |
| 1727476800 | 25.73 | -0.02 | -0.08 | 25.75 | 25.9999 | 25.69 | 3086 |
| 1727390400 | 25.7499 | 0.22 | 0.85 | 25.7499 | 25.7499 | 25.7499 | 208 |
| 1727304000 | 25.5335 | -0.12 | -0.45 | 25.56 | 25.71 | 25.5335 | 1196 |
| 1727217600 | 25.65 | 0.07 | 0.27 | 25.65 | 25.65 | 25.65 | 1269 |
| 1727131200 | 25.58 | 0.16 | 0.63 | 25.64 | 25.64 | 25.5026 | 1367 |
| 1726872000 | 25.42 | 0 | 0.00 | 25.55 | 25.55 | 25.42 | 99 |
| 1726785600 | 25.42 | 0 | 0.00 | 25.5 | 25.52 | 25.42 | 511 |
| 1726699200 | 25.42 | 0.01 | 0.04 | 25.36 | 25.54 | 25.07 | 2545 |
| 1726612800 | 25.4104 | -0.18 | -0.70 | 25.455 | 25.455 | 25.35 | 1529 |
| 1726526400 | 25.59 | 0.13 | 0.51 | 25.49 | 25.65 | 25.49 | 2471 |
| 1726267200 | 25.46 | 0.13 | 0.51 | 25.4606 | 25.4606 | 25.45 | 571 |
| 1726180800 | 25.33 | -0.16 | -0.63 | 25.33 | 25.33 | 25.33 | 13 |
| 1726094400 | 25.49 | -0.02 | -0.08 | 25.49 | 25.49 | 25.49 | 117 |
| 1726008000 | 25.51 | -0.04 | -0.16 | 25.41 | 25.51 | 25.2 | 3302 |
| 1725921600 | 25.55 | 0.11 | 0.43 | 25.4 | 25.61 | 25.325 | 2689 |
| 1725662400 | 25.44 | -0.07 | -0.25 | 25.4 | 25.6 | 25.4 | 809 |
| 1725576000 | 25.505 | 0.11 | 0.41 | 25.51 | 25.63 | 25.44 | 2213 |
| 1725489600 | 25.4 | -0.06 | -0.24 | 25.46 | 25.47 | 25.35 | 1729 |
| 1725403200 | 25.46 | -0.13 | -0.51 | 25.55 | 25.65 | 25.4 | 8918 |
| 1725057600 | 25.59 | 0.65 | 2.61 | 25 | 25.75 | 25 | 57413 |
| 1724971200 | 24.9381 | 0 | 0.00 | 24.96 | 24.96 | 24.9381 | 155 |
| 1724884800 | 24.9381 | 0.05 | 0.19 | 24.91 | 24.96 | 24.905 | 1396 |
| 1724798400 | 24.89 | -0.05 | -0.21 | 24.96 | 24.96 | 24.89 | 520 |
| 1724712000 | 24.943 | 0.13 | 0.54 | 24.8 | 24.96 | 24.8 | 1699 |
| 1724452800 | 24.81 | 0.06 | 0.24 | 24.81 | 24.81 | 24.8 | 709 |
| 1724366400 | 24.7499 | -0 | -0.00 | 24.73 | 24.81 | 24.7299 | 2829 |
| 1724280000 | 24.75 | 0.04 | 0.16 | 24.75 | 24.75 | 24.68 | 1498 |
| 1724193600 | 24.71 | 0.05 | 0.20 | 24.71 | 24.74 | 24.56 | 527 |
| 1724107200 | 24.66 | 0.05 | 0.21 | 24.61 | 24.66 | 24.41 | 3200 |
| 1723848000 | 24.6079 | 0.26 | 1.06 | 24.6236 | 24.7 | 24.37 | 1891 |
| 1723761600 | 24.35 | 0 | 0.00 | 24.5 | 24.5 | 24.35 | 158 |
| 1723675200 | 24.35 | -0.25 | -1.02 | 24.55 | 24.55 | 24.35 | 6939 |
| 1723588800 | 24.5999 | 0.01 | 0.04 | 24.5 | 24.6 | 24.5 | 1974 |
| 1723502400 | 24.59 | 0.24 | 0.99 | 24.35 | 24.65 | 24.35 | 4247 |
| 1723243200 | 24.35 | -0.32 | -1.28 | 24.78 | 24.78 | 24.35 | 898 |
| 1723156800 | 24.665 | -0.17 | -0.66 | 24.72 | 24.81 | 24.665 | 2865 |
| 1723070400 | 24.83 | 0.48 | 1.97 | 24.96 | 24.96 | 24.53 | 831 |
| 1722984000 | 24.35 | -0.25 | -1.02 | 24.1 | 24.5 | 24.1 | 2943 |
| 1722897600 | 24.6 | -0.2 | -0.81 | 24.73 | 24.73 | 24.24 | 1932 |
| 1722638400 | 24.8 | -0.06 | -0.24 | 24.72 | 24.8 | 24.72 | 1523 |
| 1722552000 | 24.86 | 0.38 | 1.55 | 24.5 | 24.86 | 24.5 | 811 |
| 1722465600 | 24.48 | -0.12 | -0.49 | 24.55 | 24.72 | 24.48 | 10430 |
| 1722379200 | 24.6 | -0.02 | -0.10 | 24.7999 | 24.7999 | 24.55 | 709 |
| 1722292800 | 24.6245 | 0.11 | 0.47 | 24.5721 | 24.6245 | 24.5501 | 824 |
| 1722033600 | 24.51 | 0 | 0.00 | 24.5 | 24.71 | 24.5 | 218 |
| 1721947200 | 24.51 | -0.24 | -0.97 | 24.52 | 24.65 | 24.51 | 3092 |
| 1721860800 | 24.75 | -0.05 | -0.20 | 24.8 | 24.8 | 24.75 | 1062 |
| 1721774400 | 24.8 | 0.16 | 0.65 | 24.82 | 24.82 | 24.79 | 307 |
| 1721688000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 30 |
| 1721428800 | 24.64 | -0.11 | -0.44 | 24.675 | 24.675 | 24.61 | 2907 |
| 1721342400 | 24.75 | -0.1 | -0.40 | 24.8308 | 24.8308 | 24.66 | 666 |
| 1721256000 | 24.85 | 0 | 0.00 | 24.76 | 24.85 | 24.76 | 328 |
| 1721169600 | 24.85 | 0.17 | 0.69 | 24.8 | 24.96 | 24.6101 | 3996 |
| 1721083200 | 24.68 | 0.03 | 0.12 | 24.65 | 24.68 | 24.61 | 3141 |
| 1720824000 | 24.65 | 0.04 | 0.16 | 24.69 | 24.69 | 24.645 | 729 |
| 1720737600 | 24.61 | -0.09 | -0.36 | 24.72 | 24.72 | 24.55 | 5048 |
| 1720651200 | 24.7 | 0.01 | 0.04 | 24.59 | 24.7 | 24.55 | 970 |
| 1720564800 | 24.69 | 0.19 | 0.78 | 24.7317 | 24.7999 | 24.51 | 855 |
| 1720478400 | 24.5 | 0 | 0.00 | 24.36 | 24.6 | 24.36 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
