Ellington Financial Inc. (EFC) Historical Stock Data
12.29 ↓0.08 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFC is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 12.41 | 12.43 | ↑$0.02 (0.16%) | 12.30 | 12.55 | 1.17M |
| 2024-11-06 | 12.22 | 12.04 | ↓$0.18 (-1.47%) | 11.78 | 12.30 | 1.46M |
| 2024-11-05 | 11.92 | 11.95 | ↑$0.03 (0.25%) | 11.85 | 11.97 | 789.79K |
| 2024-11-04 | 11.97 | 11.92 | ↓$0.05 (-0.42%) | 11.91 | 12.05 | 831.78K |
| 2024-11-01 | 12.15 | 11.95 | ↓$0.20 (-1.65%) | 11.94 | 12.24 | 1.08M |
| 2024-10-31 | 12.30 | 12.09 | ↓$0.21 (-1.71%) | 12.09 | 12.32 | 818.34K |
| 2024-10-30 | 12.55 | 12.45 | ↓$0.10 (-0.80%) | 12.45 | 12.60 | 729.68K |
| 2024-10-29 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.31 | 12.54 | 0.92M |
| 2024-10-28 | 12.60 | 12.51 | ↓$0.09 (-0.71%) | 12.50 | 12.61 | 697.56K |
| 2024-10-25 | 12.75 | 12.57 | ↓$0.18 (-1.41%) | 12.55 | 12.79 | 885.30K |
| 2024-10-24 | 12.65 | 12.69 | ↑$0.04 (0.32%) | 12.57 | 12.70 | 634.55K |
| 2024-10-23 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.46 | 12.63 | 629.59K |
| 2024-10-22 | 12.64 | 12.61 | ↓$0.03 (-0.24%) | 12.55 | 12.65 | 0.91M |
| 2024-10-21 | 12.84 | 12.65 | ↓$0.19 (-1.48%) | 12.63 | 12.86 | 831.66K |
| 2024-10-18 | 12.76 | 12.81 | ↑$0.05 (0.39%) | 12.71 | 12.81 | 647.36K |
| 2024-10-17 | 12.79 | 12.74 | ↓$0.05 (-0.39%) | 12.67 | 12.81 | 603.52K |
| 2024-10-16 | 12.64 | 12.81 | ↑$0.17 (1.34%) | 12.64 | 12.82 | 702.49K |
| 2024-10-15 | 12.55 | 12.58 | ↑$0.03 (0.24%) | 12.55 | 12.61 | 681.73K |
| 2024-10-14 | 12.45 | 12.52 | ↑$0.07 (0.56%) | 12.41 | 12.54 | 668.46K |
| 2024-10-11 | 12.44 | 12.48 | ↑$0.04 (0.32%) | 12.44 | 12.50 | 483.97K |
| 2024-10-10 | 12.40 | 12.44 | ↑$0.04 (0.32%) | 12.36 | 12.45 | 649.65K |
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?