-
5 DAY PERFORMANCE
+0.57% -
1 MONTH PERFORMANCE
-4.14% -
3 MONTH PERFORMANCE
-5.97% -
6 MONTH PERFORMANCE
+1.07% -
YEAR-TO-DATE PERFORMANCE
-3.38% -
1 YEAR PERFORMANCE
-5.61%
Ellington Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.20 | $12.26 (0.49%) | $12.34 | $12.12 | 614,992 | $1.07 B |
| 11/15/2024 | $12.21 | $12.20 (-0.08%) | $12.24 | $12.12 | 666,788 | $1.06 B |
| 11/14/2024 | $12.29 | $12.18 (-0.9%) | $12.30 | $12.09 | 751,690 | $1.06 B |
| 11/13/2024 | $12.31 | $12.21 (-0.81%) | $12.36 | $12.18 | 703,533 | $1.06 B |
| 11/12/2024 | $12.33 | $12.27 (-0.49%) | $12.38 | $12.16 | 751,177 | $1.07 B |
| 11/11/2024 | $12.51 | $12.39 (-0.96%) | $12.55 | $12.32 | 643,700 | $1.08 B |
| 11/08/2024 | $12.46 | $12.42 (-0.32%) | $12.69 | $12.39 | 1.28 M | $1.08 B |
| 11/07/2024 | $12.41 | $12.43 (0.16%) | $12.55 | $12.30 | 1.17 M | $1.08 B |
| 11/06/2024 | $12.22 | $12.04 (-1.47%) | $12.30 | $11.78 | 1.46 M | $1.05 B |
| 11/05/2024 | $11.92 | $11.95 (0.25%) | $11.97 | $11.85 | 789,940 | $1.04 B |
| 11/04/2024 | $11.97 | $11.92 (-0.42%) | $12.05 | $11.91 | 831,833 | $1.04 B |
| 11/01/2024 | $12.15 | $11.95 (-1.65%) | $12.24 | $11.94 | 1.08 M | $1.03 B |
| 10/31/2024 | $12.30 | $12.09 (-1.71%) | $12.32 | $12.09 | 818,337 | $1.04 B |
| 10/30/2024 | $12.55 | $12.45 (-0.8%) | $12.60 | $12.45 | 732,049 | $1.07 B |
| 10/29/2024 | $12.50 | $12.50 (0%) | $12.54 | $12.31 | 920,000 | $1.07 B |
| 10/28/2024 | $12.60 | $12.51 (-0.71%) | $12.61 | $12.50 | 697,600 | $1.07 B |
| 10/25/2024 | $12.75 | $12.57 (-1.41%) | $12.79 | $12.55 | 885,399 | $1.08 B |
| 10/24/2024 | $12.65 | $12.69 (0.32%) | $12.70 | $12.57 | 634,554 | $1.09 B |
| 10/23/2024 | $12.60 | $12.60 (0%) | $12.63 | $12.46 | 629,600 | $1.08 B |
| 10/22/2024 | $12.64 | $12.61 (-0.24%) | $12.65 | $12.55 | 908,100 | $1.08 B |
| 10/21/2024 | $12.84 | $12.65 (-1.48%) | $12.86 | $12.63 | 831,693 | $1.09 B |
| 10/18/2024 | $12.76 | $12.81 (0.39%) | $12.81 | $12.71 | 647,358 | $1.10 B |
| 10/17/2024 | $12.79 | $12.74 (-0.39%) | $12.81 | $12.67 | 603,524 | $1.09 B |
| 10/16/2024 | $12.64 | $12.81 (1.34%) | $12.82 | $12.64 | 702,800 | $1.10 B |
| 10/15/2024 | $12.55 | $12.58 (0.24%) | $12.61 | $12.55 | 681,743 | $1.08 B |
| 10/14/2024 | $12.45 | $12.52 (0.56%) | $12.54 | $12.41 | 668,593 | $1.08 B |
| 10/11/2024 | $12.44 | $12.48 (0.32%) | $12.50 | $12.44 | 483,966 | $1.07 B |
| 10/10/2024 | $12.40 | $12.44 (0.32%) | $12.45 | $12.36 | 650,700 | $1.07 B |
| 10/09/2024 | $12.46 | $12.42 (-0.32%) | $12.51 | $12.41 | 826,900 | $1.07 B |
| 10/08/2024 | $12.44 | $12.44 (0%) | $12.46 | $12.37 | 697,003 | $1.07 B |
| 10/07/2024 | $12.49 | $12.37 (-0.96%) | $12.49 | $12.31 | 703,345 | $1.06 B |
| 10/04/2024 | $12.58 | $12.46 (-0.95%) | $12.61 | $12.41 | 881,707 | $1.07 B |
| 10/03/2024 | $12.58 | $12.50 (-0.64%) | $12.59 | $12.46 | 962,703 | $1.07 B |
| 10/02/2024 | $12.55 | $12.60 (0.4%) | $12.66 | $12.47 | 719,011 | $1.08 B |
| 10/01/2024 | $12.92 | $12.58 (-2.63%) | $12.94 | $12.53 | 1.18 M | $1.08 B |
| 09/30/2024 | $12.90 | $12.89 (-0.08%) | $12.96 | $12.83 | 781,697 | $1.11 B |
| 09/27/2024 | $13.04 | $13.02 (-0.15%) | $13.10 | $12.99 | 1.02 M | $1.12 B |
| 09/26/2024 | $13.01 | $12.98 (-0.23%) | $13.07 | $12.95 | 770,247 | $1.11 B |
| 09/25/2024 | $13.09 | $12.96 (-0.99%) | $13.10 | $12.94 | 873,737 | $1.11 B |
| 09/24/2024 | $13.07 | $13.11 (0.31%) | $13.14 | $13.06 | 763,044 | $1.13 B |
| 09/23/2024 | $13.14 | $13.03 (-0.84%) | $13.16 | $13.03 | 828,305 | $1.12 B |
| 09/20/2024 | $13.18 | $13.11 (-0.53%) | $13.23 | $13.10 | 1.98 M | $1.13 B |
| 09/19/2024 | $13.27 | $13.25 (-0.15%) | $13.33 | $13.13 | 1.13 M | $1.14 B |
| 09/18/2024 | $13.22 | $13.15 (-0.53%) | $13.29 | $13.10 | 1.20 M | $1.13 B |
| 09/17/2024 | $13.37 | $13.24 (-0.97%) | $13.40 | $13.21 | 1.02 M | $1.14 B |
| 09/16/2024 | $13.29 | $13.33 (0.3%) | $13.34 | $13.26 | 878,305 | $1.14 B |
| 09/13/2024 | $13.31 | $13.30 (-0.08%) | $13.31 | $13.19 | 1.06 M | $1.14 B |
| 09/12/2024 | $13.15 | $13.23 (0.61%) | $13.25 | $13.10 | 767,807 | $1.14 B |
| 09/11/2024 | $13.11 | $13.13 (0.15%) | $13.15 | $12.93 | 654,437 | $1.13 B |
| 09/10/2024 | $13.13 | $13.20 (0.53%) | $13.21 | $13.07 | 685,517 | $1.13 B |
| 09/09/2024 | $13.07 | $13.08 (0.08%) | $13.12 | $12.93 | 661,924 | $1.12 B |
| 09/06/2024 | $13.10 | $13.03 (-0.53%) | $13.18 | $12.98 | 526,772 | $1.12 B |
| 09/05/2024 | $13.06 | $13.13 (0.54%) | $13.19 | $13.05 | 557,003 | $1.13 B |
| 09/04/2024 | $13.10 | $12.99 (-0.84%) | $13.17 | $12.98 | 749,408 | $1.12 B |
| 09/03/2024 | $13.07 | $13.14 (0.54%) | $13.16 | $13.01 | 757,087 | $1.13 B |
| 08/30/2024 | $13.16 | $13.15 (-0.08%) | $13.16 | $13.00 | 751,600 | $1.13 B |
| 08/29/2024 | $13.26 | $13.22 (-0.3%) | $13.27 | $13.16 | 1.13 M | $1.14 B |
| 08/28/2024 | $13.20 | $13.21 (0.08%) | $13.26 | $13.13 | 672,048 | $1.13 B |
| 08/27/2024 | $13.17 | $13.19 (0.15%) | $13.25 | $13.14 | 760,648 | $1.13 B |
| 08/26/2024 | $13.44 | $13.19 (-1.86%) | $13.46 | $13.17 | 1.27 M | $1.13 B |
| 08/23/2024 | $13.27 | $13.38 (0.83%) | $13.42 | $13.25 | 1.01 M | $1.15 B |
| 08/22/2024 | $13.20 | $13.22 (0.15%) | $13.26 | $13.17 | 597,084 | $1.14 B |
| 08/21/2024 | $13.16 | $13.17 (0.08%) | $13.20 | $13.08 | 665,919 | $1.13 B |
| 08/20/2024 | $13.11 | $13.13 (0.15%) | $13.20 | $13.07 | 711,425 | $1.13 B |
| 08/19/2024 | $13.06 | $13.16 (0.77%) | $13.16 | $13.04 | 897,000 | $1.13 B |