Ellington Financial Inc (EFC-E)
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 |
|---|---|---|---|---|---|---|---|
| 1721342400 | 25.34 | -0.01 | -0.04 | 25.36 | 25.36 | 25.34 | 429 |
| 1721256000 | 25.35 | -0.03 | -0.12 | 25.35 | 25.35 | 25.35 | 187 |
| 1721169600 | 25.3799 | 0.08 | 0.31 | 25.34 | 25.39 | 25.34 | 858 |
| 1721083200 | 25.3003 | 0.03 | 0.10 | 25.35 | 25.35 | 25.24 | 1254 |
| 1720824000 | 25.275 | 0.04 | 0.14 | 25.24 | 25.33 | 25.24 | 3588 |
| 1720737600 | 25.24 | 0.04 | 0.18 | 25.22 | 25.25 | 25.21 | 1794 |
| 1720651200 | 25.1955 | -0 | -0.02 | 25.2 | 25.2 | 25.19 | 14782 |
| 1720564800 | 25.2 | -0.03 | -0.10 | 25.2 | 25.22 | 25.17 | 5404 |
| 1720478400 | 25.225 | -0.07 | -0.30 | 25.3 | 25.31 | 25.225 | 1381 |
| 1720219200 | 25.2998 | 0.05 | 0.20 | 25.27 | 25.3 | 25.27 | 555 |
| 1720040640 | 25.25 | -0.07 | -0.29 | 25.28 | 25.31 | 25.25 | 731 |
| 1719960000 | 25.3224 | 0.12 | 0.49 | 25.2 | 25.3224 | 25.2 | 1208 |
| 1719873600 | 25.2 | 0.01 | 0.04 | 25.2 | 25.24 | 25.2 | 1440 |
| 1719614400 | 25.19 | -0.01 | -0.04 | 25.2 | 25.2 | 25.16 | 4477 |
| 1719528000 | 25.2 | 0.03 | 0.12 | 25.2 | 25.2 | 25.15 | 4685 |
| 1719441600 | 25.17 | 0.03 | 0.12 | 25.15 | 25.24 | 25.15 | 6417 |
| 1719355200 | 25.14 | 0.05 | 0.20 | 25.15 | 25.15 | 25.11 | 3316 |
| 1719268800 | 25.09 | -0.03 | -0.12 | 25.13 | 25.14 | 25.07 | 7140 |
| 1719009600 | 25.12 | 0.05 | 0.20 | 25.06 | 25.17 | 25.01 | 3970 |
| 1718923200 | 25.07 | -0.71 | -2.75 | 25.3 | 25.3 | 25.05 | 21570 |
| 1718750400 | 25.78 | -0.01 | -0.04 | 25.62 | 25.79 | 25.62 | 5792 |
| 1718664000 | 25.79 | 0.1 | 0.37 | 25.79 | 25.89 | 25.76 | 9489 |
| 1718404800 | 25.6942 | -0.04 | -0.14 | 25.685 | 25.7 | 25.685 | 2310 |
| 1718318400 | 25.73 | 0.02 | 0.08 | 25.65 | 25.73 | 25.65 | 3548 |
| 1718232000 | 25.71 | -0.01 | -0.03 | 25.65 | 25.72 | 25.65 | 2014 |
| 1718145600 | 25.7188 | 0.03 | 0.11 | 25.73 | 25.73 | 25.7188 | 1218 |
| 1718059200 | 25.69 | 0.04 | 0.15 | 25.6402 | 25.69 | 25.61 | 2830 |
| 1717800000 | 25.6508 | -0.04 | -0.15 | 25.62 | 25.67 | 25.55 | 4861 |
| 1717713600 | 25.69 | 0.04 | 0.16 | 25.65 | 25.69 | 25.65 | 2229 |
| 1717627200 | 25.65 | 0.02 | 0.08 | 25.64 | 25.66 | 25.64 | 1170 |
| 1717540800 | 25.63 | -0.02 | -0.08 | 25.65 | 25.69 | 25.62 | 3249 |
| 1717454400 | 25.65 | 0.05 | 0.20 | 25.54 | 25.65 | 25.54 | 9451 |
| 1717195200 | 25.6 | 0.01 | 0.04 | 25.58 | 25.6269 | 25.55 | 3700 |
| 1717108800 | 25.59 | 0.06 | 0.24 | 25.59 | 25.59 | 25.59 | 723 |
| 1717022400 | 25.53 | -0.02 | -0.06 | 25.58 | 25.58 | 25.53 | 1330 |
| 1716936000 | 25.545 | 0.05 | 0.18 | 25.53 | 25.545 | 25.53 | 1358 |
| 1716590400 | 25.5 | 0.03 | 0.12 | 25.46 | 25.52 | 25.46 | 1912 |
| 1716504000 | 25.47 | -0.01 | -0.04 | 25.47 | 25.5 | 25.47 | 975 |
| 1716417600 | 25.48 | -0.05 | -0.18 | 25.54 | 25.54 | 25.48 | 970 |
| 1716331200 | 25.5269 | -0 | -0.01 | 25.5 | 25.5269 | 25.47 | 2158 |
| 1716244800 | 25.53 | 0.08 | 0.31 | 25.46 | 25.53 | 25.46 | 1277 |
| 1715985600 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1715899200 | 25.45 | -0.02 | -0.08 | 25.45 | 25.45 | 25.45 | 101 |
| 1715812800 | 25.47 | 0.02 | 0.08 | 25.47 | 25.47 | 25.44 | 3334 |
| 1715726400 | 25.45 | -0.01 | -0.04 | 25.45 | 25.47 | 25.45 | 2224 |
| 1715640000 | 25.46 | 0.08 | 0.32 | 25.44 | 25.47 | 25.44 | 1710 |
| 1715380800 | 25.38 | -0.01 | -0.02 | 25.37 | 25.3801 | 25.34 | 2944 |
| 1715294400 | 25.3852 | -0 | -0.02 | 25.35 | 25.39 | 25.35 | 1320 |
| 1715208000 | 25.3899 | 0.1 | 0.40 | 25.37 | 25.39 | 25.35 | 1678 |
| 1715121600 | 25.29 | 0.02 | 0.06 | 25.27 | 25.33 | 25.255 | 615 |
| 1715035200 | 25.2742 | 0.04 | 0.18 | 25.29 | 25.29 | 25.18 | 853 |
| 1714776000 | 25.23 | -0.05 | -0.18 | 25.2001 | 25.2822 | 25.15 | 9163 |
| 1714689600 | 25.2756 | 0.08 | 0.30 | 25.2899 | 25.2899 | 25.2756 | 450 |
| 1714603200 | 25.2 | 0.02 | 0.08 | 25.2 | 25.202 | 25.1519 | 3767 |
| 1714516800 | 25.18 | -0.04 | -0.16 | 25.27 | 25.27 | 25.18 | 6055 |
| 1714430400 | 25.22 | 0.07 | 0.28 | 25.27 | 25.29 | 25.22 | 2256 |
| 1714171200 | 25.15 | -0.02 | -0.08 | 25.245 | 25.33 | 25.15 | 5280 |
| 1714084800 | 25.1699 | -0.03 | -0.12 | 25.125 | 25.17 | 25.125 | 403 |
| 1713998400 | 25.2 | 0.02 | 0.08 | 25.2 | 25.2001 | 25.2 | 903 |
| 1713912000 | 25.18 | -0.06 | -0.24 | 25.21 | 25.2844 | 25.06 | 8591 |
| 1713825600 | 25.24 | 0.09 | 0.36 | 25.15 | 25.24 | 25.1295 | 2275 |
| 1713566400 | 25.15 | 0.01 | 0.04 | 25.15 | 25.15 | 25.14 | 2774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
