Ellington Financial Inc Historical Data - 1EL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.847457627119	11.8	11.9	11.5	609	11.78521682	DE
4	-0.4	-3.30578512397	12.1	12.1	11.5	539	11.82906284	DE
12	0.1	0.862068965517	11.6	12.1	10.9	739	11.6329735	DE
26	0.3	2.63157894737	11.4	12.2	10.8	627	11.65857632	DE
52	0.1	0.862068965517	11.6	12.2	10.199999	678	11.32052648	DE
156	-0.8	-6.4	12.5	12.8	10.199999	609	11.38878071	DE
260	-0.8	-6.4	12.5	12.8	10.199999	609	11.38878071	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	11.6	-0.1	-0.85	11.6	11.6	11.6	66
1734643620	11.7	-0.2	-1.68	11.7	11.7	11.7	400
1734557220	11.9	0.1	0.85	11.9	11.9	11.9	100
1734470820	11.8	0.1	0.85	11.8	11.8	11.7	2460
1734384420	11.7	0	0.00	11.8	11.8	11.7	18
1734125220	11.7	0	0.00	11.8	11.8	11.7	865
1734038820	11.7	0	0.00	11.7	11.7	11.7	2
1733952420	11.7	0	0.00	11.7	11.7	11.7	0
1733866020	11.7	0.1	0.86	11.6	11.7	11.6	5
1733779620	11.6	0	0.00	11.7	11.7	11.6	427
1733520420	11.6	0	0.00	11.5	11.6	11.5	101
1733434020	11.6	-0.1	-0.85	11.7	11.7	11.6	90
1733347620	11.7	-0.1	-0.85	11.7	11.7	11.7	588
1733261220	11.8	-0.1	-0.84	11.8	11.8	11.8	200
1733174820	11.9	0.2	1.71	12	12	11.8	818
1732915620	11.7	-0.3	-2.50	11.7	11.7	11.7	14
1732829220	12	0.1	0.84	11.9	12	11.7	293
1732742820	11.9	0	0.00	11.7	11.9	11.7	112
1732656420	11.9	-0.1	-0.83	11.9	11.9	11.9	2730
1732570020	12	-0.1	-0.83	12.1	12.1	12	944
1732310820	12.1	0.3	2.54	11.9	12.1	11.8	3100
1732224420	11.8	0.2	1.72	11.6	11.8	11.6	1454
1732138020	11.6	0	0.00	11.6	11.6	11.6	0
1732051620	11.6	0	0.00	11.7	11.7	11.6	615
1731965220	11.6	0.1	0.87	11.5	11.6	11.5	151
1731705960	11.5	-0.2	-1.71	11.5	11.5	11.5	270
1731619560	11.7	0.1	0.86	11.6	11.7	11.6	453
1731533160	11.6	-0.1	-0.85	11.6	11.6	11.6	130
1731446820	11.7	0.1	0.86	11.7	11.7	11.7	100
1731360420	11.6	-0.1	-0.85	11.7	11.7	11.6	1164
1731101220	11.7	0.1	0.86	11.6	11.8	11.6	554
1731014760	11.6	0.6	5.45	11.3	11.6	11.3	75
1730928360	11	0.1	0.92	11.3	11.3	11	240
1730841960	10.9	0	0.00	11	11	10.9	1330
1730755560	10.9	-0.2	-1.80	11	11	10.9	536
1730496360	11.1	-0.3	-2.63	11.2	11.2	11.1	494
1730409960	11.4	-0.1	-0.87	11.8	11.8	11.4	126
1730323560	11.5	-0.1	-0.86	11.6	11.7	11.5	8090
1730237160	11.6	0	0.00	11.6	11.8	11.5	1231
1730150760	11.6	-0.1	-0.85	11.9	11.9	11.6	1335
1729888020	11.7	0	0.00	11.8	11.8	11.7	1774
1729801560	11.7	0	0.00	11.7	11.8	11.7	1150
1729715160	11.7	0.1	0.86	11.7	11.7	11.7	104
1729628760	11.6	-0.1	-0.85	11.7	11.8	11.6	609
1729542360	11.7	0	0.00	11.8	11.9	11.7	567
1729283160	11.7	0	0.00	11.7	11.8	11.7	503
1729196760	11.7	0.2	1.74	11.8	11.8	11.7	110
1729110360	11.5	-0.1	-0.86	11.5	11.5	11.5	1
1729023960	11.6	0.2	1.75	11.6	11.6	11.5	915
1728937620	11.4	0	0.00	11.5	11.5	11.4	150
1728678360	11.4	0.1	0.88	11.4	11.4	11.3	2175
1728591960	11.3	0	0.00	11.5	11.5	11.3	110
1728505560	11.3	0	0.00	11.3	11.3	11.3	0
1728419160	11.3	-0.2	-1.74	11.3	11.3	11.2	37
1728332760	11.5	0	0.00	11.4	11.5	11.4	547
1728073560	11.5	0.1	0.88	11.5	11.5	11.5	170
1727987220	11.4	0	0.00	11.4	11.4	11.4	420
1727900820	11.4	0	0.00	11.4	11.4	11.4	191
1727814420	11.4	-0.2	-1.72	11.6	11.6	11.3	325
1727728020	11.6	-0.1	-0.85	11.6	11.6	11.6	610
1727468760	11.7	0	0.00	11.6	11.7	11.6	229
1727382360	11.7	0.1	0.86	11.6	11.7	11.6	450
1727295960	11.6	-0.2	-1.69	11.7	11.7	11.6	724
1727209560	11.8	0	0.00	11.8	11.8	11.8	0
1727123160	11.8	0	0.00	11.8	11.8	11.8	250
1726864020	11.8	0	0.00	11.8	11.8	11.8	720

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Financial Inc (1EL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Financial Inc (1EL) Historical

Ellington Financial Inc (1EL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free