Ellington Financial Inc. (EFC) Historical Stock Data
12.13 ↑0.08 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFC is down -0.18% a day on average. There have been 13 days where Ellington Financial Inc. closed green and 17 days where EFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.99 | 12.13 | ↑$0.14 (1.17%) | 11.94 | 12.29 | 5M |
| 2024-12-19 | 12.10 | 12.05 | ↓$0.05 (-0.41%) | 12.04 | 12.22 | 0.93M |
| 2024-12-18 | 12.32 | 11.96 | ↓$0.36 (-2.92%) | 11.94 | 12.40 | 1.13M |
| 2024-12-17 | 12.40 | 12.28 | ↓$0.12 (-0.97%) | 12.24 | 12.47 | 831.50K |
| 2024-12-16 | 12.32 | 12.43 | ↑$0.11 (0.89%) | 12.29 | 12.49 | 1.28M |
| 2024-12-13 | 12.32 | 12.35 | ↑$0.03 (0.24%) | 12.25 | 12.35 | 712.18K |
| 2024-12-12 | 12.33 | 12.34 | ↑$0.01 (0.08%) | 12.31 | 12.39 | 533.87K |
| 2024-12-11 | 12.36 | 12.33 | ↓$0.03 (-0.24%) | 12.26 | 12.38 | 477.74K |
| 2024-12-10 | 12.26 | 12.33 | ↑$0.07 (0.57%) | 12.22 | 12.35 | 612.73K |
| 2024-12-09 | 12.27 | 12.27 | ↑$0.00 (0.00%) | 12.24 | 12.33 | 572.45K |
| 2024-12-06 | 12.14 | 12.27 | ↑$0.13 (1.07%) | 12.14 | 12.29 | 623.61K |
| 2024-12-05 | 12.20 | 12.16 | ↓$0.04 (-0.33%) | 12.14 | 12.24 | 673.95K |
| 2024-12-04 | 12.32 | 12.20 | ↓$0.12 (-0.97%) | 12.20 | 12.33 | 590.21K |
| 2024-12-03 | 12.38 | 12.29 | ↓$0.09 (-0.73%) | 12.24 | 12.45 | 740.71K |
| 2024-12-02 | 12.37 | 12.37 | ↑$0.00 (0.00%) | 12.25 | 12.43 | 1.12M |
| 2024-11-29 | 12.41 | 12.36 | ↓$0.05 (-0.40%) | 12.35 | 12.44 | 411.23K |
| 2024-11-27 | 12.40 | 12.47 | ↑$0.07 (0.56%) | 12.40 | 12.58 | 636.08K |
| 2024-11-26 | 12.47 | 12.37 | ↓$0.10 (-0.80%) | 12.32 | 12.47 | 1.21M |
| 2024-11-25 | 12.59 | 12.48 | ↓$0.11 (-0.87%) | 12.47 | 12.63 | 1.13M |
| 2024-11-22 | 12.45 | 12.52 | ↑$0.07 (0.56%) | 12.45 | 12.55 | 755.13K |
| 2024-11-21 | 12.28 | 12.40 | ↑$0.12 (0.98%) | 12.26 | 12.43 | 536.87K |
| 2024-11-20 | 12.38 | 12.29 | ↓$0.09 (-0.73%) | 12.20 | 12.38 | 533.69K |
| 2024-11-19 | 12.24 | 12.37 | ↑$0.13 (1.06%) | 12.20 | 12.38 | 763.89K |
| 2024-11-18 | 12.20 | 12.26 | ↑$0.06 (0.49%) | 12.12 | 12.34 | 616.29K |
| 2024-11-15 | 12.21 | 12.20 | ↓$0.01 (-0.08%) | 12.12 | 12.24 | 666.59K |
| 2024-11-14 | 12.29 | 12.18 | ↓$0.11 (-0.90%) | 12.09 | 12.30 | 751.68K |
| 2024-11-13 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.18 | 12.36 | 703.35K |
| 2024-11-12 | 12.33 | 12.27 | ↓$0.06 (-0.49%) | 12.16 | 12.38 | 751.04K |
| 2024-11-11 | 12.51 | 12.39 | ↓$0.12 (-0.96%) | 12.32 | 12.55 | 642.64K |
| 2024-11-08 | 12.46 | 12.42 | ↓$0.04 (-0.32%) | 12.39 | 12.69 | 1.28M |
Create an account or log in to view more rows.
$EFC I need a smoke after this trade
$EFC we need one good push to moon this.
$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?