Ellington Credit Co Historical Data - 73Z

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-1.5873015873	6.3	6.3	6	903	6.11909876	DE
4	-0.3	-4.61538461538	6.5	6.55	5.85	894	6.1162691	DE
12	-0.1	-1.5873015873	6.3	6.55	5.85	709	6.18812742	DE
26	-0.5	-7.46268656716	6.7	6.85	5.85	592	6.30149713	DE
52	0.2	3.33333333333	6	6.85	5.25	487	6.17646079	DE
156	0	0	6.2	6.85	4.94	470	6.1329538	DE
260	0	0	6.2	6.85	4.94	470	6.1329538	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731705960	6.15	0.15	2.50	6	6.15	6	1362
1731619560	6	0	0.00	6	6	6	1000
1731533160	6	-0.3	-4.76	6	6	6	830
1731446820	6.3	0.05	0.80	6.15	6.3	6.15	51
1731360420	6.25	0.25	4.17	6.3	6.3	6.25	1273
1731101220	6	0.1	1.69	6	6	6	300
1731014760	5.9	0.05	0.85	6	6	5.9	19
1730928360	5.85	-0.05	-0.85	6.1	6.1	5.85	1930
1730841960	5.9	0	0.00	5.95	5.95	5.9	2597
1730755560	5.9	-0.25	-4.07	5.95	5.95	5.9	450
1730496360	6.15	0	0.00	6.1	6.15	6.05	435
1730409960	6.15	0	0.00	6.15	6.15	6.15	0
1730323560	6.15	0	0.00	6.05	6.15	6.05	701
1730237160	6.15	-0.25	-3.91	6.2	6.35	6.15	1983
1730150760	6.4	0	0.00	6.4	6.4	6.4	130
1729888020	6.4	-0.15	-2.29	6.4	6.4	6.4	760
1729801560	6.55	0	0.00	6.5	6.55	6.5	550
1729715160	6.55	0.15	2.34	6.55	6.55	6.45	752
1729628760	6.4	0	0.00	6.4	6.4	6.4	0
1729542360	6.4	-0.1	-1.54	6.5	6.5	6.4	975
1729283160	6.5	0	0.00	6.5	6.5	6.5	205
1729196760	6.5	0.05	0.78	6.5	6.5	6.5	300
1729110360	6.45	0.2	3.20	6.35	6.45	6.3	1157
1729023960	6.25	0.1	1.63	6.25	6.25	6.15	26
1728937620	6.15	-0.05	-0.81	6.15	6.15	6.15	50
1728678360	6.2	0	0.00	6.2	6.2	6.2	750
1728591960	6.2	0	0.00	6.2	6.2	6.2	200
1728505560	6.2	0.05	0.81	6.2	6.2	6.2	672
1728419160	6.15	0	0.00	6.15	6.15	6.15	250
1728332760	6.15	-0.05	-0.81	6.2	6.2	6.15	6117
1728073620	6.2	0	0.00	6.2	6.2	6.2	0
1727987220	6.2	-0.05	-0.80	6.2	6.2	6.2	400
1727900820	6.25	0	0.00	6.25	6.25	6.25	65
1727814420	6.25	0	0.00	6.3	6.3	6.25	56
1727728020	6.25	-0.05	-0.79	6.25	6.25	6.25	40
1727468760	6.3	0.1	1.61	6.3	6.3	6.3	600
1727382360	6.2	0	0.00	6.2	6.2	6.2	0
1727295960	6.2	-0.1	-1.59	6.2	6.2	6.2	100
1727209560	6.3	0	0.00	6.25	6.3	6.25	151
1727123160	6.3	0	0.00	6.3	6.4	6.3	1295
1726864020	6.3	0	0.00	6.3	6.3	6.3	1380
1726777560	6.3	0	0.00	6.3	6.3	6.3	0
1726691160	6.3	0	0.00	6.3	6.3	6.3	0
1726604760	6.3	-0.05	-0.79	6.2	6.3	6.2	501
1726518420	6.35	0.05	0.79	6.35	6.35	6.25	118
1726259160	6.3	-0.05	-0.79	6.3	6.3	6.3	40
1726172760	6.35	0.05	0.79	6.35	6.35	6.35	345
1726086360	6.3	0	0.00	6.3	6.3	6.3	260
1725999960	6.3	0.05	0.80	6.15	6.3	6.15	401
1725913620	6.25	-0.05	-0.79	6.25	6.25	6.25	18
1725654360	6.3	0.1	1.61	6.15	6.3	6.15	360
1725567960	6.2	0	0.00	6.2	6.2	6.2	0
1725481560	6.2	0	0.00	6.2	6.2	6.2	0
1725395160	6.2	0	0.00	6.2	6.2	6.2	0
1725308760	6.2	-0.05	-0.80	6.2	6.3	6.2	551
1725049560	6.25	-0.05	-0.79	6.4	6.4	6.25	1300
1724963160	6.3	0	0.00	6.3	6.3	6.3	0
1724876760	6.3	0	0.00	6.4	6.4	6.3	1037
1724790420	6.3	0	0.00	6.3	6.3	6.3	300
1724704020	6.3	0.1	1.61	6.3	6.3	6.3	300
1724444820	6.2	0	0.00	6.25	6.25	6.2	42
1724358360	6.2	0	0.00	6.2	6.2	6.2	0
1724271960	6.2	-0.15	-2.36	6.15	6.2	6.15	369
1724185620	6.35	0	0.00	6.35	6.35	6.35	0
1724099220	6.35	0.05	0.79	6.3	6.35	6.3	151
1723840020	6.3	0	0.00	6.3	6.3	6.3	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Credit Co (73Z)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Credit Co (73Z) Historical

Ellington Credit Co (73Z)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History