MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EARN — Ellington Credit Company
NYSEEllington Credit Company
$3.98
-0.06(-1.49%)
- O
- 4.08
- H
- 4.09
- L
- 3.98
- V
- 413.44K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.98
Period Return-24.48%
Period High$6.08
Period Low$3.98
Avg Daily Volume377.5K
Total Trading Days365
EARN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.08 | $4.09 | $3.98 | $3.98 | $-0.06 | -1.49% | 413,438 | $4.01 | $3.98 $4.09 |
| Sep 30, 2026 | $4.23 | $4.24 | $4.04 | $4.04 | $-0.24 | -5.61% | 468,754 | $4.12 | $4.04 $4.24 |
| Sep 29, 2026 | $4.25 | $4.33 | $4.22 | $4.28 | +$0.07 | +1.66% | 376,399 | $4.28 | $4.22 $4.33 |
| Sep 28, 2026 | $4.22 | $4.25 | $4.21 | $4.21 | $-0.05 | -1.17% | 262,347 | $4.23 | $4.21 $4.25 |
| Sep 25, 2026 | $4.20 | $4.26 | $4.18 | $4.26 | +$0.09 | +2.16% | 240,656 | $4.22 | $4.18 $4.26 |
| Sep 24, 2026 | $4.22 | $4.22 | $4.17 | $4.17 | $-0.04 | -0.95% | 240,072 | $4.19 | $4.17 $4.22 |
| Sep 23, 2026 | $4.25 | $4.27 | $4.21 | $4.21 | $-0.05 | -1.17% | 182,215 | $4.23 | $4.21 $4.27 |
| Sep 22, 2026 | $4.24 | $4.28 | $4.24 | $4.26 | $-0.02 | -0.47% | 169,671 | $4.26 | $4.24 $4.28 |
| Sep 21, 2026 | $4.26 | $4.30 | $4.24 | $4.28 | +$0.05 | +1.18% | 107,748 | $4.27 | $4.24 $4.30 |
| Sep 18, 2026 | $4.25 | $4.26 | $4.21 | $4.23 | $-0.03 | -0.70% | 191,011 | $4.24 | $4.21 $4.26 |
| Sep 17, 2026 | $4.16 | $4.27 | $4.15 | $4.26 | +$0.11 | +2.65% | 234,799 | $4.23 | $4.15 $4.27 |
| Sep 16, 2026 | $4.18 | $4.18 | $4.10 | $4.15 | $-0.01 | -0.24% | 417,111 | $4.14 | $4.10 $4.18 |
| Sep 15, 2026 | $4.19 | $4.19 | $4.10 | $4.16 | $-0.01 | -0.24% | 579,232 | $4.14 | $4.10 $4.19 |
| Sep 14, 2026 | $4.32 | $4.34 | $4.15 | $4.17 | $-0.15 | -3.47% | 618,605 | $4.24 | $4.15 $4.34 |
| Sep 11, 2026 | $4.31 | $4.34 | $4.31 | $4.32 | +$0.01 | +0.23% | 318,054 | $4.32 | $4.31 $4.34 |
| Sep 10, 2026 | $4.32 | $4.36 | $4.29 | $4.31 | $-0.01 | -0.23% | 230,150 | $4.31 | $4.29 $4.36 |
| Sep 9, 2026 | $4.34 | $4.35 | $4.32 | $4.32 | $-0.02 | -0.46% | 160,376 | $4.33 | $4.32 $4.35 |
| Sep 8, 2026 | $4.31 | $4.36 | $4.31 | $4.34 | $-0.02 | -0.46% | 274,278 | $4.34 | $4.31 $4.36 |
| Sep 4, 2026 | $4.38 | $4.38 | $4.34 | $4.36 | $-0.02 | -0.46% | 327,741 | $4.36 | $4.34 $4.38 |
| Sep 3, 2026 | $4.40 | $4.41 | $4.34 | $4.38 | $-0.02 | -0.45% | 272,056 | $4.37 | $4.34 $4.41 |
| Sep 2, 2026 | $4.33 | $4.40 | $4.32 | $4.40 | +$0.09 | +2.09% | 258,910 | $4.36 | $4.32 $4.40 |
| Sep 1, 2026 | $4.35 | $4.44 | $4.30 | $4.31 | $-0.06 | -1.37% | 355,549 | $4.32 | $4.30 $4.44 |
| Aug 31, 2026 | $4.35 | $4.40 | $4.32 | $4.37 | $-0.07 | -1.58% | 866,554 | $4.35 | $4.32 $4.40 |
| Aug 28, 2026 | $4.48 | $4.50 | $4.43 | $4.44 | $-0.01 | -0.22% | 777,210 | $4.47 | $4.43 $4.50 |
| Aug 27, 2026 | $4.45 | $4.47 | $4.43 | $4.45 | +$0.00 | +0.00% | 232,616 | $4.46 | $4.43 $4.47 |
| Aug 26, 2026 | $4.49 | $4.49 | $4.43 | $4.45 | +$0.02 | +0.45% | 269,177 | $4.46 | $4.43 $4.49 |
| Aug 25, 2026 | $4.47 | $4.47 | $4.41 | $4.43 | $-0.05 | -1.12% | 303,577 | $4.43 | $4.41 $4.47 |
| Aug 24, 2026 | $4.40 | $4.48 | $4.40 | $4.48 | +$0.07 | +1.59% | 469,820 | $4.43 | $4.40 $4.48 |
| Aug 21, 2026 | $4.48 | $4.48 | $4.41 | $4.41 | $-0.04 | -0.90% | 261,853 | $4.44 | $4.41 $4.48 |
| Aug 20, 2026 | $4.42 | $4.47 | $4.41 | $4.45 | +$0.04 | +0.91% | 440,720 | $4.44 | $4.41 $4.47 |