Ellington Financial Inc Historical Data - 1EL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.884955752212	11.3	11.5	11.3	1114	11.38391671	DE
4	0.5	4.5871559633	10.9	11.5	10.9	713	11.22949018	DE
12	0.5	4.5871559633	10.9	11.5	10.199999	746	10.93899639	DE
26	-0.6	-5	12	12	10.199999	722	11.01738887	DE
52	-1.1	-8.8	12.5	12.8	10.199999	596	11.19222224	DE
156	-1.1	-8.8	12.5	12.8	10.199999	596	11.19222224	DE
260	-1.1	-8.8	12.5	12.8	10.199999	596	11.19222224	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	11.3	0	0.00	11.4	11.4	11.3	219
1718915160	11.3	-0.2	-1.74	11.3	11.3	11.3	500
1718828820	11.5	0.1	0.88	11.4	11.5	11.4	40
1718742360	11.4	0	0.00	11.3	11.4	11.3	72
1718656020	11.4	0.1	0.88	11.3	11.4	11.3	4523
1718396820	11.3	0.2	1.80	11.3	11.3	11.3	436
1718310420	11.1	0	0.00	11.1	11.1	11.1	0
1718224020	11.1	0	0.00	11.1	11.1	11.1	10
1718137620	11.1	0.1	0.91	11.1	11.1	11.1	75
1718051220	11	0	0.00	11	11	11	0
1717792020	11	0	0.00	11.1	11.1	11	28
1717705620	11	-0.1	-0.90	11.1	11.1	11	2099
1717619220	11.1	0	0.00	11.1	11.1	11.1	0
1717532820	11.1	0	0.00	11.2	11.2	11.1	1210
1717446420	11.1	-0.1	-0.89	11.2	11.2	11.1	721
1717187220	11.2	0	0.00	11.1	11.2	11.1	1427
1717100820	11.2	0.1	0.90	11	11.2	11	230
1717014420	11.1	-0.1	-0.89	11	11.1	11	473
1716928020	11.2	-0.2	-1.75	11.2	11.2	11.2	467
1716841560	11.4	0.5	4.59	11.2	11.4	11.2	366
1716582420	10.9	-0.1	-0.91	10.9	10.9	10.9	150
1716496020	11	-0.2	-1.79	11.1	11.1	11	520
1716409620	11.2	0	0.00	11.2	11.2	11.2	209
1716323160	11.2	-0.1	-0.88	11.2	11.2	11.2	252
1716236760	11.3	0.2	1.80	11.3	11.3	11.3	200
1715977620	11.1	-0.1	-0.89	11.4	11.4	11.1	1181
1715891220	11.2	0.2	1.82	11.2	11.3	11.2	851
1715804820	11	0	0.00	11.2	11.2	11	2046
1715718420	11	0	0.00	10.9	11	10.9	1180
1715632020	11	0	0.00	11	11	11	0
1715372820	11	0	0.00	11	11	11	370
1715286420	11	0.1	0.92	10.8	11	10.8	101
1715200020	10.9	0	0.00	10.9	10.9	10.9	0
1715113620	10.9	0	0.00	11	11	10.699999	77
1715027220	10.9	0.1	0.93	11	11	10.8	2130
1714768020	10.8	-0.1	-0.92	11	11	10.8	1140
1714681560	10.9	0	0.00	11	11	10.9	282
1714508820	10.9	0	0.00	10.9	10.9	10.9	100
1714422420	10.9	-0.1	-0.91	10.699999	10.9	10.699999	215
1714163220	11	0.3	2.80	11	11	10.9	1380
1714076820	10.699999	-0.1	-0.93	10.699999	10.699999	10.699999	1500
1713990360	10.8	0	0.00	10.8	10.8	10.8	0
1713903960	10.8	0.2	1.89	10.9	10.9	10.8	202
1713817620	10.6	0	0.00	10.6	10.6	10.6	0
1713558420	10.6	0	0.00	10.699999	10.699999	10.6	1550
1713472020	10.6	-0.1	-0.93	10.6	10.6	10.6	110
1713385620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1713299220	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1713212820	10.699999	0.4	3.88	10.8	10.8	10.699999	812
1712953620	10.3	0	0.00	10.3	10.3	10.3	0
1712867220	10.3	-0.1	-0.96	10.199999	10.3	10.199999	3200
1712780760	10.4	-0.2	-1.89	10.5	10.5	10.4	356
1712694360	10.6	0	0.00	10.5	10.6	10.5	340
1712607960	10.6	0.1	0.95	10.699999	10.699999	10.3	87
1712348820	10.5	-0.1	-0.94	10.5	10.5	10.5	75
1712262360	10.6	0	0.00	10.699999	10.699999	10.6	2070
1712175960	10.6	0	0.00	10.6	10.6	10.6	40
1712089560	10.6	-0.3	-2.75	10.9	10.9	10.6	389
1711661160	10.9	0.4	3.81	10.9	10.9	10.9	30
1711574820	10.5	-0.3	-2.78	10.5	10.5	10.5	72
1711488360	10.8	0	0.00	10.8	10.8	10.8	20
1711401960	10.8	-0.1	-0.92	11	11	10.8	266
1711142760	10.9	0.1	0.93	11	11	10.9	468

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Financial Inc (1EL)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Financial Inc (1EL) Historical

Ellington Financial Inc (1EL)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History