Ellington Financial Inc (EFC-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.25 | -0.24 | -0.94 | 25.5 | 25.5 | 25.07 | 473458 |
| 1734651600 | 25.49 | 0.11 | 0.43 | 25.36 | 25.49 | 25.31 | 3431 |
| 1734565200 | 25.38 | 0.01 | 0.04 | 25.38 | 25.44 | 25.36 | 2732 |
| 1734478800 | 25.37 | -0.03 | -0.12 | 25.37 | 25.41 | 25.34 | 1922 |
| 1734392400 | 25.4 | 0.04 | 0.16 | 25.34 | 25.43 | 25.34 | 4541 |
| 1734133200 | 25.36 | -0.11 | -0.43 | 25.47 | 25.47 | 25.3 | 7246 |
| 1734046800 | 25.47 | 0.1 | 0.39 | 25.415 | 25.47 | 25.41 | 527 |
| 1733960400 | 25.37 | -0.12 | -0.47 | 25.37 | 25.5 | 25.3 | 10636 |
| 1733874000 | 25.49 | 0.09 | 0.35 | 25.4 | 25.4922 | 25.38 | 3090 |
| 1733787600 | 25.4 | 0.05 | 0.20 | 25.435 | 25.455 | 25.4 | 1557 |
| 1733528400 | 25.35 | 0.02 | 0.08 | 25.3939 | 25.3939 | 25.35 | 4633 |
| 1733442000 | 25.33 | 0.01 | 0.04 | 25.34 | 25.41 | 25.33 | 7355 |
| 1733355600 | 25.32 | -0.02 | -0.08 | 25.35 | 25.37 | 25.3 | 17251 |
| 1733269200 | 25.34 | 0.06 | 0.24 | 25.28 | 25.42 | 25.28 | 24713 |
| 1733182800 | 25.28 | -0.15 | -0.59 | 25.41 | 25.44 | 25.27 | 4723 |
| 1732917840 | 25.43 | 0.17 | 0.67 | 25.27 | 25.43 | 25.25 | 12733 |
| 1732750800 | 25.26 | 0.06 | 0.24 | 25.24 | 25.49 | 25.22 | 9804 |
| 1732664400 | 25.2 | -0.1 | -0.40 | 25.3 | 25.3 | 25.2 | 4640 |
| 1732578000 | 25.3 | 0.01 | 0.04 | 25.3 | 25.43 | 25.29 | 3529 |
| 1732318800 | 25.29 | 0.02 | 0.06 | 25.23 | 25.37 | 25.225 | 3842 |
| 1732232400 | 25.2743 | 0.02 | 0.10 | 25.3 | 25.3 | 25.2016 | 2239 |
| 1732146000 | 25.25 | -0.04 | -0.16 | 25.22 | 25.32 | 25.22 | 12512 |
| 1732059600 | 25.29 | 0.09 | 0.36 | 25.21 | 25.29 | 25.1161 | 38585 |
| 1731973200 | 25.2 | -0.2 | -0.79 | 25.3 | 25.3 | 25.2 | 7228 |
| 1731714000 | 25.4 | 0.05 | 0.20 | 25.3 | 25.4 | 25.3 | 850 |
| 1731627600 | 25.35 | -0.13 | -0.49 | 25.36 | 25.39 | 25.3161 | 5585 |
| 1731541200 | 25.475 | 0.28 | 1.09 | 25.3 | 25.475 | 25.3 | 4366 |
| 1731454800 | 25.2 | -0.15 | -0.59 | 25.3265 | 25.35 | 25.11 | 8328 |
| 1731368400 | 25.35 | -0.12 | -0.46 | 25.45 | 25.45 | 25.15 | 4425 |
| 1731109200 | 25.467 | 0.14 | 0.54 | 25.3 | 25.47 | 25.3 | 4978 |
| 1731022800 | 25.33 | 0.22 | 0.88 | 25.25 | 25.33 | 25.25 | 2930 |
| 1730936400 | 25.1095 | -0.04 | -0.16 | 25.2 | 25.22 | 25.1 | 2589 |
| 1730850000 | 25.15 | 0.03 | 0.11 | 25.1 | 25.19 | 25.1 | 7798 |
| 1730763600 | 25.1229 | 0.02 | 0.09 | 25.222 | 25.25 | 25.1 | 2850 |
| 1730500800 | 25.1 | 0.03 | 0.12 | 25.2 | 25.2 | 25.09 | 2439 |
| 1730414400 | 25.07 | -0.02 | -0.08 | 24.97 | 25.1 | 24.97 | 4543 |
| 1730328000 | 25.09 | 0.01 | 0.04 | 25.16 | 25.16 | 25.0201 | 2663 |
| 1730241600 | 25.08 | -0.08 | -0.32 | 25.191 | 25.2 | 25.02 | 2836 |
| 1730155200 | 25.16 | 0.02 | 0.08 | 25.22 | 25.25 | 25.15 | 4263 |
| 1729896000 | 25.1401 | 0.03 | 0.12 | 25.21 | 25.21 | 25.1401 | 1818 |
| 1729809600 | 25.11 | -0.14 | -0.55 | 25.21 | 25.21 | 25.11 | 293 |
| 1729723200 | 25.25 | 0.1 | 0.40 | 25.15 | 25.25 | 25.15 | 1457 |
| 1729636800 | 25.15 | 0.03 | 0.12 | 25.21 | 25.21 | 25.15 | 780 |
| 1729550400 | 25.12 | -0.04 | -0.16 | 25.12 | 25.18 | 25.12 | 1282 |
| 1729291200 | 25.16 | -0.17 | -0.67 | 25.25 | 25.25 | 25.15 | 23595 |
| 1729204800 | 25.33 | 0.13 | 0.52 | 25.15 | 25.33 | 25.15 | 4581 |
| 1729118400 | 25.2 | -0.02 | -0.08 | 25.08 | 25.4 | 25.08 | 10334 |
| 1729032000 | 25.22 | 0.3 | 1.20 | 24.98 | 25.27 | 24.9395 | 6777 |
| 1728945600 | 24.92 | -0.22 | -0.88 | 25.06 | 25.06 | 24.8 | 5187 |
| 1728686400 | 25.14 | 0.2 | 0.80 | 24.95 | 25.14 | 24.95 | 9191 |
| 1728600000 | 24.94 | 0.05 | 0.20 | 24.87 | 24.95 | 24.87 | 4397 |
| 1728513600 | 24.89 | 0.01 | 0.04 | 24.9 | 24.9 | 24.8746 | 1521 |
| 1728427200 | 24.88 | -0.01 | -0.05 | 24.875 | 24.9 | 24.85 | 3112 |
| 1728340800 | 24.8933 | -0.19 | -0.74 | 25.05 | 25.05 | 24.8547 | 3584 |
| 1728081600 | 25.0801 | 0.01 | 0.04 | 25.11 | 25.13 | 25.08 | 1599 |
| 1727995200 | 25.07 | 0.03 | 0.12 | 25.01 | 25.07 | 25 | 2397 |
| 1727908800 | 25.04 | -0.03 | -0.12 | 25.04 | 25.09 | 24.98 | 4013 |
| 1727822400 | 25.07 | 0.24 | 0.97 | 24.8 | 25.07 | 24.8 | 5413 |
| 1727735520 | 24.83 | -0.44 | -1.74 | 25.07 | 25.07 | 24.72 | 11211 |
| 1727476800 | 25.27 | -0.07 | -0.28 | 25.35 | 25.35 | 25.27 | 5598 |
| 1727390400 | 25.34 | 0 | 0.00 | 25.34 | 25.35 | 25.28 | 4744 |
| 1727304000 | 25.34 | 0.08 | 0.32 | 25.23 | 25.34 | 25.23 | 6295 |
| 1727217600 | 25.26 | 0.02 | 0.08 | 25.3299 | 25.3299 | 25.22 | 6414 |
| 1727131200 | 25.24 | -0.06 | -0.24 | 25.35 | 25.35 | 25.24 | 4385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
