MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFC — Ellington Financial Inc. Common Stock
NYSEEllington Financial Inc. Common Stock
$11.59
-0.10(-0.86%)
- O
- 11.84
- H
- 11.92
- L
- 11.52
- V
- 2.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.59
Period Return-7.65%
Period High$14.12
Period Low$11.28
Avg Daily Volume1.40M
Total Trading Days365
EFC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.84 | $11.92 | $11.52 | $11.59 | $-0.10 | -0.86% | 2,298,235 | $11.67 | $11.52 $11.92 |
| Oct 1, 2026 | $11.80 | $11.83 | $11.51 | $11.69 | $-0.14 | -1.18% | 2,557,602 | $11.65 | $11.51 $11.83 |
| Sep 30, 2026 | $12.12 | $12.13 | $11.82 | $11.83 | $-0.35 | -2.87% | 2,616,841 | $11.95 | $11.82 $12.13 |
| Sep 29, 2026 | $12.22 | $12.28 | $12.11 | $12.18 | $-0.02 | -0.16% | 1,598,536 | $12.18 | $12.11 $12.28 |
| Sep 28, 2026 | $12.32 | $12.40 | $12.15 | $12.20 | $-0.16 | -1.29% | 1,549,579 | $12.24 | $12.15 $12.40 |
| Sep 25, 2026 | $12.37 | $12.42 | $12.19 | $12.36 | $-0.01 | -0.08% | 1,575,402 | $12.32 | $12.19 $12.42 |
| Sep 24, 2026 | $12.45 | $12.49 | $12.30 | $12.37 | $-0.04 | -0.32% | 1,494,346 | $12.37 | $12.30 $12.49 |
| Sep 23, 2026 | $12.70 | $12.70 | $12.41 | $12.41 | $-0.29 | -2.28% | 1,584,703 | $12.52 | $12.41 $12.70 |
| Sep 22, 2026 | $12.72 | $12.79 | $12.66 | $12.70 | +$0.09 | +0.71% | 1,082,099 | $12.72 | $12.66 $12.79 |
| Sep 21, 2026 | $12.50 | $12.65 | $12.47 | $12.61 | +$0.17 | +1.37% | 1,333,408 | $12.59 | $12.47 $12.65 |
| Sep 18, 2026 | $12.55 | $12.55 | $12.36 | $12.44 | $-0.14 | -1.11% | 3,277,953 | $12.44 | $12.36 $12.55 |
| Sep 17, 2026 | $12.78 | $12.79 | $12.58 | $12.58 | $-0.04 | -0.32% | 1,419,118 | $12.64 | $12.58 $12.79 |
| Sep 16, 2026 | $12.65 | $12.75 | $12.53 | $12.62 | +$0.00 | +0.00% | 1,381,550 | $12.62 | $12.53 $12.75 |
| Sep 15, 2026 | $12.80 | $12.83 | $12.59 | $12.62 | $-0.19 | -1.48% | 1,223,268 | $12.69 | $12.59 $12.83 |
| Sep 14, 2026 | $12.88 | $12.97 | $12.73 | $12.81 | $-0.08 | -0.62% | 1,090,195 | $12.83 | $12.73 $12.97 |
| Sep 11, 2026 | $13.12 | $13.15 | $12.86 | $12.89 | $-0.15 | -1.15% | 1,155,596 | $12.91 | $12.86 $13.15 |
| Sep 10, 2026 | $13.25 | $13.26 | $12.98 | $13.04 | $-0.22 | -1.66% | 1,298,861 | $13.06 | $12.98 $13.26 |
| Sep 9, 2026 | $13.36 | $13.41 | $13.26 | $13.26 | $-0.12 | -0.90% | 1,040,629 | $13.31 | $13.26 $13.41 |
| Sep 8, 2026 | $13.45 | $13.51 | $13.37 | $13.38 | $-0.09 | -0.67% | 841,563 | $13.43 | $13.37 $13.51 |
| Sep 4, 2026 | $13.31 | $13.53 | $13.30 | $13.47 | +$0.12 | +0.90% | 919,067 | $13.47 | $13.30 $13.53 |
| Sep 3, 2026 | $13.42 | $13.46 | $13.27 | $13.35 | +$0.02 | +0.15% | 851,644 | $13.34 | $13.27 $13.46 |
| Sep 2, 2026 | $13.31 | $13.36 | $13.23 | $13.33 | +$0.07 | +0.53% | 983,169 | $13.31 | $13.23 $13.36 |
| Sep 1, 2026 | $13.34 | $13.42 | $13.24 | $13.26 | $-0.12 | -0.90% | 1,234,552 | $13.31 | $13.24 $13.42 |
| Aug 31, 2026 | $13.40 | $13.52 | $13.35 | $13.38 | $-0.19 | -1.40% | 1,315,423 | $13.41 | $13.35 $13.52 |
| Aug 28, 2026 | $13.63 | $13.66 | $13.53 | $13.57 | +$0.00 | +0.00% | 1,036,065 | $13.58 | $13.53 $13.66 |
| Aug 27, 2026 | $13.46 | $13.61 | $13.35 | $13.57 | +$0.11 | +0.82% | 941,376 | $13.53 | $13.35 $13.61 |
| Aug 26, 2026 | $13.57 | $13.59 | $13.44 | $13.46 | $-0.12 | -0.88% | 1,012,670 | $13.48 | $13.44 $13.59 |
| Aug 25, 2026 | $13.65 | $13.68 | $13.55 | $13.58 | $-0.04 | -0.29% | 979,442 | $13.61 | $13.55 $13.68 |
| Aug 24, 2026 | $13.64 | $13.67 | $13.57 | $13.62 | $-0.01 | -0.07% | 850,647 | $13.62 | $13.57 $13.67 |
| Aug 21, 2026 | $13.69 | $13.69 | $13.61 | $13.63 | +$0.01 | +0.07% | 789,528 | $13.65 | $13.61 $13.69 |