Ellington Financial Inc.EFCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.63 | $12.72 | $12.42 | $12.48 | 1.15M |
| 2/2/2026 | $12.80 | $12.80 | $12.54 | $12.66 | 4.08M |
| 1/30/2026 | $13.38 | $13.39 | $12.72 | $12.85 | 5.25M |
| 1/29/2026 | $13.32 | $13.50 | $13.30 | $13.50 | 2.99M |
| 1/28/2026 | $13.40 | $13.47 | $13.31 | $13.36 | 3.74M |
| 1/27/2026 | $13.38 | $13.43 | $13.12 | $13.37 | 9.35M |
| 1/26/2026 | $13.94 | $13.96 | $13.66 | $13.86 | 1.92M |
| 1/23/2026 | $14.01 | $14.02 | $13.83 | $13.90 | 1.51M |
| 1/22/2026 | $13.98 | $14.12 | $13.96 | $13.99 | 1.15M |
| 1/21/2026 | $13.92 | $14.00 | $13.80 | $13.99 | 1.18M |
| 1/20/2026 | $13.90 | $13.95 | $13.81 | $13.92 | 1.29M |
| 1/16/2026 | $13.87 | $14.03 | $13.86 | $14.01 | 1.80M |
| 1/15/2026 | $13.77 | $13.89 | $13.71 | $13.85 | 1.17M |
| 1/14/2026 | $13.73 | $13.81 | $13.65 | $13.77 | 1.39M |
| 1/13/2026 | $13.77 | $13.77 | $13.62 | $13.72 | 894,463 |
| 1/12/2026 | $13.72 | $13.73 | $13.55 | $13.73 | 1.17M |
| 1/9/2026 | $13.75 | $13.90 | $13.71 | $13.72 | 1.87M |
| 1/8/2026 | $13.62 | $13.77 | $13.55 | $13.65 | 2.10M |
| 1/7/2026 | $13.60 | $13.74 | $13.57 | $13.61 | 2.55M |
| 1/6/2026 | $13.40 | $13.56 | $13.29 | $13.53 | 2.37M |
| 1/5/2026 | $13.64 | $13.68 | $13.26 | $13.46 | 3.16M |
| 1/2/2026 | $13.59 | $13.78 | $13.52 | $13.68 | 2.06M |
| 12/31/2025 | $13.65 | $13.68 | $13.57 | $13.58 | 1.95M |
| 12/30/2025 | $13.79 | $13.86 | $13.73 | $13.75 | 1.44M |
| 12/29/2025 | $13.88 | $13.91 | $13.74 | $13.79 | 1.05M |
| 12/26/2025 | $13.88 | $13.91 | $13.78 | $13.84 | 915,517 |
| 12/24/2025 | $13.79 | $13.86 | $13.77 | $13.85 | 757,617 |
| 12/23/2025 | $13.95 | $13.98 | $13.75 | $13.76 | 1.16M |
| 12/22/2025 | $13.80 | $13.98 | $13.80 | $13.94 | 1.36M |
| 12/19/2025 | $13.76 | $13.90 | $13.74 | $13.84 | 6.40M |
| 12/18/2025 | $13.80 | $13.84 | $13.74 | $13.80 | 1.88M |
| 12/17/2025 | $13.60 | $13.80 | $13.58 | $13.73 | 1.69M |
| 12/16/2025 | $13.64 | $13.70 | $13.55 | $13.56 | 1.68M |
| 12/15/2025 | $13.66 | $13.69 | $13.54 | $13.65 | 1.59M |
| 12/12/2025 | $13.69 | $13.78 | $13.64 | $13.65 | 930,572 |
| 12/11/2025 | $13.77 | $13.79 | $13.63 | $13.69 | 1.13M |
| 12/10/2025 | $13.59 | $13.76 | $13.58 | $13.69 | 843,800 |
| 12/9/2025 | $13.64 | $13.69 | $13.51 | $13.57 | 999,034 |
| 12/8/2025 | $13.72 | $13.75 | $13.60 | $13.61 | 1.26M |
| 12/5/2025 | $13.63 | $13.77 | $13.60 | $13.72 | 920,170 |
| 12/4/2025 | $13.70 | $13.70 | $13.59 | $13.63 | 1.07M |
| 12/3/2025 | $13.66 | $13.71 | $13.64 | $13.68 | 847,000 |
| 12/2/2025 | $13.53 | $13.65 | $13.48 | $13.61 | 1.47M |
| 12/1/2025 | $13.65 | $13.68 | $13.30 | $13.47 | 2.17M |
| 11/28/2025 | $13.83 | $13.86 | $13.68 | $13.70 | 1.54M |
| 11/26/2025 | $13.91 | $14.04 | $13.90 | $13.94 | 3.18M |
| 11/25/2025 | $13.68 | $13.93 | $13.68 | $13.88 | 1.89M |
| 11/24/2025 | $13.80 | $13.83 | $13.63 | $13.68 | 1.53M |
| 11/21/2025 | $13.72 | $13.86 | $13.67 | $13.78 | 1.52M |
| 11/20/2025 | $13.69 | $13.84 | $13.65 | $13.66 | 1.11M |
| 11/19/2025 | $13.69 | $13.73 | $13.60 | $13.64 | 828,025 |
| 11/18/2025 | $13.63 | $13.70 | $13.55 | $13.67 | 1.08M |
| 11/17/2025 | $13.75 | $13.83 | $13.60 | $13.60 | 1.13M |
| 11/14/2025 | $13.65 | $13.80 | $13.55 | $13.74 | 813,983 |
| 11/13/2025 | $13.73 | $13.76 | $13.62 | $13.64 | 729,000 |
| 11/12/2025 | $13.94 | $14.00 | $13.74 | $13.76 | 1.17M |
| 11/11/2025 | $13.36 | $13.96 | $13.36 | $13.94 | 1.98M |
| 11/10/2025 | $13.42 | $13.45 | $13.27 | $13.28 | 1.25M |
| 11/7/2025 | $13.75 | $13.83 | $13.33 | $13.35 | 1.87M |
| 11/6/2025 | $13.80 | $14.04 | $13.70 | $13.78 | 1.89M |
| 11/5/2025 | $13.70 | $13.75 | $13.62 | $13.67 | 1.10M |