EFC - Ellington Financial Inc.
12.29
-0.170 -1.383%
Share volume: 1,642,824
Last Updated: 03-03-2026
Real Estate/Real Estate:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$12.46
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.26 | $12.26 | $12.41 | $12.41 | $12.21 | $12.21 | $12.29 | $12.29 | 1,642,824 | $1,642,824.00 |
| 03-02-2026 | $12.25 | $12.25 | $12.57 | $12.57 | $12.08 | $12.08 | $12.46 | $12.46 | 2,263,203 | $2,263,203.00 |
| 02-27-2026 | $12.41 | $12.41 | $12.56 | $12.56 | $12.31 | $12.31 | $12.42 | $12.42 | 2,347,315 | $2,347,315.00 |
| 02-26-2026 | $12.47 | $12.34 | $12.72 | $12.58 | $12.39 | $12.26 | $12.58 | $12.45 | 2,211,765 | $2,211,765.00 |
| 02-25-2026 | $12.48 | $12.35 | $12.59 | $12.45 | $12.34 | $12.21 | $12.52 | $12.39 | 1,863,276 | $1,863,276.00 |
| 02-24-2026 | $12.42 | $12.29 | $12.47 | $12.34 | $12.21 | $12.08 | $12.46 | $12.33 | 2,155,011 | $2,155,011.00 |
| 02-23-2026 | $12.40 | $12.27 | $12.58 | $12.45 | $12.36 | $12.23 | $12.41 | $12.28 | 1,967,654 | $1,967,654.00 |
| 02-20-2026 | $12.45 | $12.45 | $12.52 | $12.52 | $12.33 | $12.33 | $12.37 | $12.37 | 1,787,545 | $1,787,545.00 |
| 02-19-2026 | $12.63 | $12.63 | $12.69 | $12.69 | $12.41 | $12.41 | $12.45 | $12.45 | 2,189,486 | $2,189,486.00 |
| 02-18-2026 | $12.80 | $12.80 | $12.82 | $12.82 | $12.64 | $12.64 | $12.65 | $12.65 | 1,768,607 | $1,768,607.00 |