Ellington Financial Inc (EFC-B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23 | -0.04 | -0.17 | 23.05 | 23.05 | 22.925 | 3135 |
| 1739490000 | 23.04 | 0.12 | 0.52 | 23.04 | 23.05 | 22.9678 | 7914 |
| 1739403600 | 22.92 | -0.13 | -0.56 | 22.99 | 23.04 | 22.81 | 3357 |
| 1739317200 | 23.0499 | -0 | -0.00 | 22.94 | 23.05 | 22.8501 | 2202 |
| 1739230800 | 23.05 | 0.07 | 0.30 | 22.98 | 23.05 | 22.8501 | 1845 |
| 1738971600 | 22.98 | -0.03 | -0.14 | 23.02 | 23.05 | 22.97 | 3497 |
| 1738885200 | 23.012 | 0.14 | 0.62 | 23.0199 | 23.0199 | 22.884 | 4067 |
| 1738798800 | 22.87 | -0.01 | -0.04 | 22.75 | 22.87 | 22.75 | 1581 |
| 1738712400 | 22.88 | 0.22 | 0.97 | 22.8 | 22.88 | 22.77 | 1373 |
| 1738626000 | 22.66 | 0.18 | 0.80 | 22.7 | 22.8555 | 22.55 | 11108 |
| 1738366800 | 22.48 | -0.46 | -2.01 | 23.03 | 23.05 | 22.4 | 68131 |
| 1738280400 | 22.94 | -0.18 | -0.78 | 23.1765 | 23.1765 | 22.91 | 1569 |
| 1738194000 | 23.12 | 0.22 | 0.96 | 22.95 | 23.12 | 22.94 | 2041 |
| 1738107600 | 22.9 | -0.01 | -0.04 | 24.39 | 24.39 | 22.9 | 2653 |
| 1738021200 | 22.9101 | -0.01 | -0.04 | 23 | 23.005 | 22.9 | 3532 |
| 1737762000 | 22.92 | 0 | 0.00 | 22.92 | 23.01 | 22.9082 | 2060 |
| 1737675600 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1737589200 | 22.92 | -0.05 | -0.22 | 22.91 | 23.63 | 22.91 | 5841 |
| 1737502800 | 22.97 | 0.1 | 0.44 | 22.9748 | 23.19 | 22.85 | 1699 |
| 1737157200 | 22.87 | 0.06 | 0.26 | 22.97 | 22.98 | 22.8 | 1882 |
| 1737070800 | 22.81 | -0.27 | -1.18 | 24.39 | 24.39 | 22.8 | 3478 |
| 1736984400 | 23.0825 | 0.23 | 1.02 | 22.97 | 23.0999 | 22.34 | 1514 |
| 1736898000 | 22.85 | 0.02 | 0.09 | 22.93 | 22.93 | 22.7344 | 2391 |
| 1736811600 | 22.83 | 0.08 | 0.35 | 22.75 | 22.9171 | 22.7487 | 2056 |
| 1736552400 | 22.75 | -0.52 | -2.23 | 22.98 | 23.2 | 22.75 | 647 |
| 1736379600 | 23.27 | 0.35 | 1.53 | 22.75 | 23.27 | 22.75 | 3951 |
| 1736293200 | 22.92 | -0.13 | -0.56 | 22.9 | 22.92 | 22.85 | 1959 |
| 1736206800 | 23.05 | 0.03 | 0.13 | 23.08 | 23.1 | 23.05 | 1402 |
| 1735947600 | 23.02 | -0.13 | -0.56 | 23.04 | 23.04 | 23.0193 | 912 |
| 1735861200 | 23.15 | 0.03 | 0.13 | 23.18 | 23.18 | 23.09 | 1241 |
| 1735688400 | 23.12 | -0.03 | -0.13 | 22.65 | 23.45 | 22.65 | 35692 |
| 1735602000 | 23.15 | 0.1 | 0.43 | 23 | 23.245 | 23 | 4933 |
| 1735342800 | 23.05 | 0 | 0.00 | 23.1914 | 23.1914 | 23.05 | 5335 |
| 1735256400 | 23.0493 | -0 | -0.00 | 22.29 | 23.28 | 22.29 | 3180 |
| 1735077840 | 23.05 | 0 | 0.00 | 22.95 | 23.3647 | 22.95 | 1750 |
| 1734997200 | 23.05 | 0 | 0.00 | 23.28 | 23.28 | 22.8801 | 5390 |
| 1734738000 | 23.05 | -0.15 | -0.65 | 23.17 | 23.325 | 22.9275 | 8571 |
| 1734651600 | 23.2 | 0.07 | 0.32 | 23.14 | 23.2 | 23.01 | 5849 |
| 1734565200 | 23.1264 | -0.07 | -0.32 | 23.24 | 23.24 | 23.0519 | 8062 |
| 1734478800 | 23.2 | 0.06 | 0.26 | 24.05 | 24.05 | 23.08 | 3909 |
| 1734392400 | 23.14 | -0.05 | -0.22 | 23.19 | 23.56 | 23.13 | 3679 |
| 1734133200 | 23.19 | 0.09 | 0.39 | 23.2 | 23.38 | 23.19 | 2396 |
| 1734046800 | 23.1 | -0.08 | -0.35 | 23.18 | 23.362 | 23.05 | 4992 |
| 1733960400 | 23.18 | 0.06 | 0.26 | 23.2 | 23.23 | 23.15 | 3141 |
| 1733874000 | 23.1201 | -0.08 | -0.34 | 23.15 | 23.23 | 23.1201 | 2955 |
| 1733787600 | 23.2 | 0.06 | 0.26 | 23.19 | 23.25 | 23.19 | 2946 |
| 1733528400 | 23.14 | 0.03 | 0.13 | 23.24 | 23.24 | 23.11 | 3250 |
| 1733442000 | 23.11 | -0.11 | -0.47 | 23.1525 | 23.3437 | 23.08 | 7293 |
| 1733355600 | 23.22 | -0.23 | -0.98 | 23.5 | 23.5 | 23.22 | 8807 |
| 1733269200 | 23.45 | 0.19 | 0.82 | 23.39 | 23.75 | 23.25 | 4124 |
| 1733182800 | 23.26 | -0.14 | -0.60 | 23.38 | 24 | 23.2101 | 5028 |
| 1732917840 | 23.4 | 0.21 | 0.91 | 23.2892 | 23.41 | 23.2892 | 4961 |
| 1732750800 | 23.19 | -0.01 | -0.04 | 23.0501 | 23.21 | 23.0501 | 2259 |
| 1732664400 | 23.2 | 0 | 0.00 | 23.1979 | 23.2002 | 23.1979 | 3617 |
| 1732578000 | 23.2 | 0.1 | 0.43 | 23.16 | 23.21 | 23.15 | 3795 |
| 1732318800 | 23.1 | 0.01 | 0.04 | 23.12 | 23.22 | 23.09 | 5247 |
| 1732232400 | 23.09 | 0.04 | 0.17 | 23.0588 | 23.1 | 23.03 | 2436 |
| 1732146000 | 23.05 | -0.03 | -0.13 | 22.96 | 23.05 | 22.9174 | 2369 |
| 1732059600 | 23.08 | 0.14 | 0.61 | 22.92 | 23.16 | 22.8748 | 7185 |
| 1731973200 | 22.94 | 0.28 | 1.22 | 22.78 | 22.94 | 22.7617 | 4710 |
| 1731714000 | 22.6645 | -0.09 | -0.38 | 22.8 | 22.8 | 22.5768 | 8343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
