13.33 0.03(0.19%)09/16/2024
Ellington Financial Inc (EFC)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1613.2913.3413.2613.330.030.19802,389
2024-09-1313.3113.3113.1913.300.080.571,054,149
2024-09-1213.1513.2513.1013.230.100.72700,537
2024-09-1113.1113.1512.9313.13-0.07-0.49562,432
2024-09-1013.1313.2113.0713.200.120.88590,111
2024-09-0913.0713.1212.9313.080.040.31802,389
2024-09-0613.1013.1812.9813.04-0.09-0.691,054,149
2024-09-0513.0613.1913.0513.130.151.12700,537
2024-09-0413.1013.1712.9812.99-0.16-1.22562,432
2024-09-0313.0713.1613.0113.15-0.01-0.04590,111
2024-08-3013.1613.1613.0013.15-0.07-0.53603,032
2024-08-2913.2613.2713.1713.220.020.15454,653
2024-08-2813.2013.2613.1313.200.010.08409,626
2024-08-2713.1713.2513.1413.190.010.04622,580
2024-08-2613.4413.4513.1713.19-0.19-1.38658,000
2024-08-2313.2713.4213.2513.370.151.13667,583
2024-08-2213.2013.2613.1713.220.060.421,046,006
2024-08-2113.1613.2013.0813.170.040.28604,608
2024-08-2013.1113.2013.0713.13-0.02-0.17659,343
2024-08-1913.0613.1613.0413.150.090.651,195,548
2024-08-1612.9513.0912.9513.070.130.97891,993



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week13.20
from 2024-09-10
0.13 0.99%
12.93
on 2024-09-11
0.39 3.02%
13.34
on 2024-09-16
-0.01 (-0.07%)
13.2441
1-Month13.07
from 2024-08-16
0.26 1.99%
12.93
on 2024-09-09
0.40 3.05%
13.45
on 2024-08-26
-0.13 (-0.93%)
13.17147
3-Month12.18
from 2024-06-18
1.15 9.40%
11.76
on 2024-07-01
1.57 13.31%
13.45
on 2024-08-26
-0.13 (-0.93%)
12.7839221
6-Month11.38
from 2024-03-18
1.95 17.14%
10.88
on 2024-04-16
2.45 22.47%
13.45
on 2024-08-26
-0.13 (-0.93%)
12.2478471
52-Week13.36
from 2023-09-18
-0.04 (-0.26%)
10.88
on 2024-04-16
2.45 22.47%
13.47
on 2023-09-20
-0.15 (-1.08%)
12.341451033
2-Year
3-Year
5-Year
10-Year
20-Year