• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,317.72
  • 0.25 %
  • $97.09
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Ellington Financial Inc. (EFC) Charts

Ellington Financial Inc. (EFC) Charts

NYSE Currency in USD Disclaimer

Stock Price

$12.28

$0.08

(0.61%)

Day's range
$12.13
Day's range
$12.34
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.