5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
-2.20%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 0 | |
| 10/29/2026 | $24.85 | $24.92 (0.28%) | $24.93 | $24.85 | 3.82 K | $0 |
| 10/28/2026 | $24.86 | $24.90 (0.16%) | $24.90 | $24.85 | 4.90 K | $0 |
| 10/27/2026 | $24.90 | $24.94 (0.16%) | $24.95 | $24.82 | 5.00 K | $0 |
| 10/26/2026 | $24.98 | $24.87 (-0.44%) | $24.98 | $24.81 | 14.60 K | $0 |
| 10/23/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 1.21 K | $0 |
| 10/22/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 537 | $0 |
| 10/21/2026 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 0 | $0 |
| 10/20/2026 | $25.11 | $25.04 (-0.28%) | $25.11 | $25.00 | 9.61 K | $0 |
| 10/19/2026 | $24.95 | $25.09 (0.56%) | $25.10 | $24.95 | 6.30 K | $0 |
| 10/16/2026 | $24.85 | $24.90 (0.2%) | $24.90 | $24.75 | 8.90 K | $0 |
| 10/15/2026 | $24.90 | $24.87 (-0.12%) | $24.92 | $24.82 | 5.30 K | $0 |
| 10/14/2026 | $24.95 | $24.87 (-0.32%) | $24.95 | $24.85 | 6.10 K | $0 |
| 10/13/2026 | $24.98 | $24.95 (-0.12%) | $24.99 | $24.92 | 19.60 K | $0 |
| 10/12/2026 | $24.95 | $25.05 (0.4%) | $25.05 | $24.95 | 6.40 K | $0 |
| 10/09/2026 | $25.00 | $25.01 (0.04%) | $25.07 | $24.97 | 7.10 K | $0 |
| 10/08/2026 | $25.07 | $25.00 (-0.28%) | $25.07 | $24.92 | 5.10 K | $0 |
| 10/07/2026 | $25.07 | $25.09 (0.08%) | $25.09 | $24.98 | 4.41 K | $0 |
| 10/06/2026 | $25.02 | $25.02 (0%) | $25.03 | $25.00 | 5.94 K | $0 |
| 10/05/2026 | $25.00 | $25.08 (0.32%) | $25.09 | $25.00 | 17.50 K | $0 |
| 10/02/2026 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.05 | 7.44 K | $0 |
| 10/01/2026 | $25.05 | $25.07 (0.08%) | $25.07 | $25.05 | 1.13 K | $0 |
| 09/30/2026 | $25.09 | $25.09 (0%) | $25.10 | $25.06 | 4.04 K | $0 |
| 09/29/2026 | $25.07 | $25.09 (0.08%) | $25.09 | $25.07 | 1.44 K | $0 |
| 09/28/2026 | $25.05 | $25.06 (0.04%) | $25.10 | $25.05 | 3.70 K | $0 |
| 09/25/2026 | $25.06 | $25.09 (0.12%) | $25.09 | $25.06 | 2.61 K | $0 |
| 09/24/2026 | $25.05 | $25.08 (0.12%) | $25.09 | $25.05 | 4.40 K | $0 |
| 09/23/2026 | $25.05 | $25.05 (0%) | $25.10 | $25.01 | 9.20 K | $0 |
| 09/22/2026 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 1 | $0 |
| 09/21/2026 | $25.01 | $25.06 (0.2%) | $25.06 | $25.01 | 1.00 K | $0 |
| 09/18/2026 | $25.13 | $25.00 (-0.52%) | $25.13 | $25.00 | 5.30 K | $0 |
| 09/17/2026 | $25.00 | $24.98 (-0.08%) | $25.08 | $24.98 | 2.25 K | $0 |
| 09/16/2026 | $25.03 | $24.94 (-0.36%) | $25.04 | $24.90 | 15.60 K | $0 |
| 09/15/2026 | $25.02 | $25.03 (0.04%) | $25.10 | $24.90 | 57.30 K | $0 |
| 09/14/2026 | $25.47 | $25.49 (0.08%) | $25.50 | $25.44 | 9.42 K | $0 |
| 09/11/2026 | $25.45 | $25.42 (-0.12%) | $25.47 | $25.35 | 9.52 K | $0 |
| 09/10/2026 | $25.33 | $25.35 (0.08%) | $25.45 | $25.33 | 5.50 K | $0 |
| 09/09/2026 | $25.50 | $25.35 (-0.59%) | $25.50 | $25.35 | 14.90 K | $0 |
| 09/08/2026 | $25.48 | $25.48 (0%) | $25.48 | $25.45 | 5.40 K | $0 |
| 09/04/2026 | $25.38 | $25.42 (0.16%) | $25.45 | $25.25 | 42.90 K | $0 |
| 09/03/2026 | $25.48 | $25.26 (-0.86%) | $25.48 | $25.19 | 60.99 K | $0 |
| 09/02/2026 | $25.41 | $25.42 (0.04%) | $25.42 | $25.25 | 5.80 K | $0 |
| 09/01/2026 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.22 | 11.00 K | $0 |
| 08/31/2026 | $25.42 | $25.45 (0.12%) | $25.46 | $25.39 | 13.50 K | $0 |
| 08/28/2026 | $25.42 | $25.35 (-0.28%) | $25.43 | $25.35 | 3.40 K | $0 |
| 08/27/2026 | $25.39 | $25.43 (0.16%) | $25.43 | $25.39 | 3.12 K | $0 |
| 08/26/2026 | $25.30 | $25.34 (0.16%) | $25.38 | $25.30 | 2.74 K | $0 |
| 08/25/2026 | $25.28 | $25.29 (0.04%) | $25.37 | $25.28 | 6.63 K | $0 |
| 08/24/2026 | $25.32 | $25.26 (-0.24%) | $25.32 | $25.23 | 10.31 K | $0 |
| 08/21/2026 | $25.16 | $25.32 (0.64%) | $25.33 | $25.16 | 11.04 K | $0 |
| 08/20/2026 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.12 | 5.54 K | $0 |
| 08/19/2026 | $25.08 | $25.17 (0.36%) | $25.20 | $25.08 | 1.50 K | $0 |
| 08/18/2026 | $25.25 | $25.04 (-0.83%) | $25.25 | $25.03 | 30.14 K | $0 |
| 08/17/2026 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.23 | 1.81 K | $0 |
| 08/14/2026 | $25.21 | $25.25 (0.16%) | $25.25 | $25.21 | 12.21 K | $0 |
| 08/13/2026 | $25.17 | $25.13 (-0.16%) | $25.21 | $25.07 | 17.50 K | $0 |
| 08/12/2026 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.21 | 6.70 K | $0 |
| 08/11/2026 | $25.22 | $25.11 (-0.44%) | $25.22 | $25.11 | 14.71 K | $0 |
| 08/10/2026 | $25.17 | $25.19 (0.08%) | $25.22 | $25.08 | 3.11 K | $0 |
| 08/07/2026 | $25.06 | $25.10 (0.16%) | $25.21 | $25.05 | 8.41 K | $0 |
| 08/06/2026 | $25.17 | $25.12 (-0.2%) | $25.22 | $25.05 | 19.00 K | $0 |
| 08/05/2026 | $25.09 | $25.11 (0.08%) | $25.13 | $25.09 | 3.50 K | $0 |
| 08/04/2026 | $25.19 | $25.07 (-0.48%) | $25.19 | $25.01 | 11.30 K | $0 |
| 08/03/2026 | $25.18 | $25.17 (-0.04%) | $25.18 | $25.10 | 3.50 K | $0 |
| 07/31/2026 | $25.01 | $25.10 (0.36%) | $25.17 | $25.01 | 4.40 K | $0 |
| 07/30/2026 | $25.09 | $25.16 (0.28%) | $25.18 | $25.05 | 12.54 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
