Ellington Credit Co (73Z)
TG
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 | -0.15 | -2.32558139535 | 6.45 | 6.6 | 6.35 | 655 | 6.53731298 | DE |
| 4 | -0.25 | -3.81679389313 | 6.55 | 6.6 | 6.2 | 1954 | 6.36242669 | DE |
| 12 | -0.2 | -3.07692307692 | 6.5 | 6.6 | 5.85 | 1148 | 6.30292563 | DE |
| 26 | -0.2 | -3.07692307692 | 6.5 | 6.6 | 5.85 | 775 | 6.29440415 | DE |
| 52 | 0.7 | 12.5 | 5.6 | 6.85 | 5.25 | 624 | 6.27010018 | DE |
| 156 | 0.1 | 1.61290322581 | 6.2 | 6.85 | 4.94 | 575 | 6.20401724 | DE |
| 260 | 0.1 | 1.61290322581 | 6.2 | 6.85 | 4.94 | 575 | 6.20401724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.4 | -0.05 | -0.78 | 6.45 | 6.6 | 6.35 | 4729 |
| 1736458020 | 6.45 | 0.1 | 1.57 | 6.4 | 6.45 | 6.4 | 1350 |
| 1736371620 | 6.35 | -0.1 | -1.55 | 6.35 | 6.35 | 6.35 | 1 |
| 1736285220 | 6.45 | -0.15 | -2.27 | 6.45 | 6.45 | 6.45 | 17 |
| 1736198820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.55 | 370 |
| 1735939620 | 6.6 | 0.05 | 0.76 | 6.45 | 6.6 | 6.45 | 1537 |
| 1735853220 | 6.55 | 0.05 | 0.77 | 6.4 | 6.55 | 6.35 | 375 |
| 1735594020 | 6.5 | 0.1 | 1.56 | 6.6 | 6.6 | 6.35 | 3565 |
| 1735334820 | 6.4 | 0.15 | 2.40 | 6.4 | 6.45 | 6.4 | 3530 |
| 1734989220 | 6.25 | -0.05 | -0.79 | 6.4 | 6.4 | 6.25 | 8995 |
| 1734730020 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 476 |
| 1734643620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734557220 | 6.2 | -0.05 | -0.80 | 6.3 | 6.35 | 6.2 | 2100 |
| 1734470820 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 1 |
| 1734384420 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.35 | 3088 |
| 1734125220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1734038820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733952420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733866020 | 6.55 | 0.1 | 1.55 | 6.6 | 6.6 | 6.5 | 2275 |
| 1733779620 | 6.45 | 0 | 0.00 | 6.55 | 6.55 | 6.45 | 20 |
| 1733520420 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 50 |
| 1733434020 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 600 |
| 1733347620 | 6.45 | 0.1 | 1.57 | 6.45 | 6.45 | 6.45 | 1056 |
| 1733261220 | 6.35 | 0.05 | 0.79 | 6.3 | 6.4 | 6.3 | 1154 |
| 1733174820 | 6.3 | -0.15 | -2.33 | 6.5 | 6.5 | 6.3 | 1174 |
| 1732915620 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 300 |
| 1732829220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732742820 | 6.5 | 0.15 | 2.36 | 6.5 | 6.5 | 6.4 | 2000 |
| 1732656420 | 6.35 | -0.05 | -0.78 | 6.45 | 6.45 | 6.35 | 90 |
| 1732570020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 200 |
| 1732310820 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.4 | 920 |
| 1732224420 | 6.35 | 0.2 | 3.25 | 6.35 | 6.35 | 6.35 | 100 |
| 1732137960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732051560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1731965160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
