Ellington Financial Inc. (EFC) Historical Stock Data
13.03 ↓0.10 (-0.76%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EFC is up 0.00% a day on average. There have been 17 days where Ellington Financial Inc. closed green and 13 days where EFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 13.10 | 13.03 | ↓$0.07 (-0.53%) | 12.98 | 13.18 | 526.77K |
| 2024-09-05 | 13.06 | 13.13 | ↑$0.07 (0.54%) | 13.05 | 13.19 | 557K |
| 2024-09-04 | 13.10 | 12.99 | ↓$0.11 (-0.84%) | 12.98 | 13.17 | 749.40K |
| 2024-09-03 | 13.07 | 13.14 | ↑$0.07 (0.54%) | 13.01 | 13.16 | 757.07K |
| 2024-08-30 | 13.16 | 13.15 | ↓$0.01 (-0.08%) | 13.00 | 13.16 | 751.34K |
| 2024-08-29 | 13.26 | 13.22 | ↓$0.04 (-0.30%) | 13.16 | 13.27 | 1.13M |
| 2024-08-28 | 13.20 | 13.21 | ↑$0.01 (0.08%) | 13.13 | 13.26 | 672.05K |
| 2024-08-27 | 13.17 | 13.19 | ↑$0.02 (0.15%) | 13.14 | 13.25 | 760.62K |
| 2024-08-26 | 13.44 | 13.19 | ↓$0.25 (-1.86%) | 13.17 | 13.46 | 1.27M |
| 2024-08-23 | 13.27 | 13.38 | ↑$0.11 (0.83%) | 13.25 | 13.42 | 1.01M |
| 2024-08-21 | 13.16 | 13.17 | ↑$0.01 (0.08%) | 13.08 | 13.20 | 665.90K |
| 2024-08-20 | 13.11 | 13.13 | ↑$0.02 (0.15%) | 13.07 | 13.20 | 711.32K |
| 2024-08-19 | 13.06 | 13.16 | ↑$0.10 (0.77%) | 13.04 | 13.16 | 896K |
| 2024-08-16 | 12.95 | 13.06 | ↑$0.11 (0.85%) | 12.95 | 13.09 | 686.95K |
| 2024-08-15 | 12.94 | 12.94 | ↑$0.00 (0.00%) | 12.87 | 13.04 | 705.91K |
| 2024-08-14 | 12.82 | 12.87 | ↑$0.05 (0.39%) | 12.76 | 12.91 | 671.29K |
| 2024-08-13 | 12.61 | 12.77 | ↑$0.16 (1.27%) | 12.60 | 12.84 | 508.03K |
| 2024-08-12 | 12.77 | 12.60 | ↓$0.17 (-1.33%) | 12.47 | 12.77 | 1.01M |
| 2024-08-09 | 12.84 | 12.83 | ↓$0.01 (-0.08%) | 12.71 | 12.91 | 749.68K |
| 2024-08-08 | 12.66 | 12.81 | ↑$0.15 (1.18%) | 12.60 | 12.83 | 1.01M |
| 2024-08-07 | 12.57 | 12.57 | ↑$0.00 (0.00%) | 12.41 | 12.69 | 1.45M |
| 2024-08-06 | 12.05 | 12.18 | ↑$0.13 (1.08%) | 12.01 | 12.32 | 0.91M |
| 2024-08-05 | 12.14 | 12.04 | ↓$0.10 (-0.82%) | 11.82 | 12.30 | 1.56M |
| 2024-08-02 | 12.39 | 12.49 | ↑$0.10 (0.81%) | 12.37 | 12.56 | 1.15M |
| 2024-08-01 | 12.71 | 12.65 | ↓$0.06 (-0.47%) | 12.49 | 12.77 | 1.18M |
| 2024-07-31 | 12.81 | 12.69 | ↓$0.12 (-0.94%) | 12.69 | 12.89 | 1.10M |
| 2024-07-30 | 12.89 | 12.97 | ↑$0.08 (0.62%) | 12.84 | 12.99 | 1.02M |
| 2024-07-29 | 12.97 | 12.82 | ↓$0.15 (-1.16%) | 12.77 | 13.04 | 1.04M |
| 2024-07-26 | 12.91 | 12.89 | ↓$0.02 (-0.15%) | 12.72 | 12.91 | 1M |
| 2024-07-25 | 12.79 | 12.71 | ↓$0.08 (-0.63%) | 12.70 | 12.96 | 1.06M |
Create an account or log in to view more rows.
$EFC bear trap?
$EFC Slapping that ask today
$EFC Any red I see I shall buy
$EFC 50% chance this will go up or down. I am a professional guys.
$EFC the future is so bright .. I gotta wear shades..
$EFC Green today if ya buy
$EFC getting this mare ready to run today
$EFC what happened?
$EFC cup and handle!
$EFC looking good today??