EFC - Ellington Financial Inc.
12.96
0.270 2.083%
Share volume: 1,566,835
Last Updated: 04-17-2026
Real Estate/Real Estate:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$12.69
0.27
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $12.77 | $12.77 | $13.03 | $13.03 | $12.77 | $12.77 | $12.96 | $12.96 | 1,566,835 | $1,566,835.00 |
| 04-16-2026 | $12.80 | $12.80 | $12.85 | $12.85 | $12.66 | $12.66 | $12.69 | $12.69 | 986,128 | $986,128.00 |
| 04-15-2026 | $12.74 | $12.74 | $12.81 | $12.81 | $12.62 | $12.62 | $12.81 | $12.81 | 838,718 | $838,718.00 |
| 04-14-2026 | $12.70 | $12.70 | $12.77 | $12.77 | $12.63 | $12.63 | $12.71 | $12.71 | 923,594 | $923,594.00 |
| 04-13-2026 | $12.50 | $12.50 | $12.66 | $12.66 | $12.41 | $12.41 | $12.66 | $12.66 | 1,051,556 | $1,051,556.00 |
| 04-10-2026 | $12.63 | $12.63 | $12.65 | $12.65 | $12.45 | $12.45 | $12.55 | $12.55 | 1,092,127 | $1,092,127.00 |
| 04-09-2026 | $12.28 | $12.28 | $12.62 | $12.62 | $12.28 | $12.28 | $12.59 | $12.59 | 1,279,908 | $1,279,908.00 |
| 04-08-2026 | $12.25 | $12.25 | $12.33 | $12.33 | $12.19 | $12.19 | $12.30 | $12.30 | 2,182,915 | $2,182,915.00 |
| 04-07-2026 | $12.08 | $12.08 | $12.16 | $12.16 | $12.02 | $12.02 | $12.05 | $12.05 | 1,248,955 | $1,248,955.00 |
| 04-06-2026 | $12.00 | $12.00 | $12.14 | $12.14 | $11.97 | $11.97 | $12.10 | $12.10 | 865,197 | $865,197.00 |