Ellington Financial Inc. (EFC) Historical Stock Data
13.03 ↓0.04 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFC is up 0.19% a day on average. There have been 16 days where Ellington Financial Inc. closed green and 14 days where EFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 13.05 | 13.03 | ↓$0.02 (-0.15%) | 12.99 | 13.08 | 777.09K |
| 2025-05-13 | 13.02 | 13.07 | ↑$0.05 (0.38%) | 13.00 | 13.09 | 699.49K |
| 2025-05-12 | 13.05 | 12.99 | ↓$0.06 (-0.46%) | 12.89 | 13.12 | 706.79K |
| 2025-05-09 | 12.96 | 12.94 | ↓$0.02 (-0.15%) | 12.86 | 13.03 | 425.23K |
| 2025-05-08 | 12.84 | 12.94 | ↑$0.10 (0.78%) | 12.71 | 13.06 | 0.92M |
| 2025-05-07 | 12.76 | 12.78 | ↑$0.02 (0.16%) | 12.76 | 12.92 | 795.07K |
| 2025-05-06 | 12.86 | 12.75 | ↓$0.11 (-0.86%) | 12.73 | 12.89 | 690.95K |
| 2025-05-05 | 12.94 | 12.90 | ↓$0.04 (-0.31%) | 12.89 | 13.00 | 613.17K |
| 2025-05-02 | 13.07 | 13.02 | ↓$0.05 (-0.38%) | 12.95 | 13.09 | 677.60K |
| 2025-05-01 | 13.06 | 12.96 | ↓$0.10 (-0.77%) | 12.95 | 13.16 | 573.04K |
| 2025-04-30 | 12.99 | 13.03 | ↑$0.04 (0.31%) | 12.78 | 13.13 | 613.39K |
| 2025-04-29 | 13.08 | 13.23 | ↑$0.15 (1.15%) | 13.00 | 13.28 | 1.11M |
| 2025-04-28 | 13.00 | 13.11 | ↑$0.11 (0.85%) | 12.95 | 13.15 | 828.38K |
| 2025-04-25 | 12.78 | 12.98 | ↑$0.20 (1.56%) | 12.76 | 13.01 | 0.99M |
| 2025-04-24 | 12.66 | 12.78 | ↑$0.12 (0.95%) | 12.59 | 12.85 | 1.10M |
| 2025-04-23 | 12.70 | 12.65 | ↓$0.05 (-0.39%) | 12.57 | 12.77 | 1.18M |
| 2025-04-22 | 12.23 | 12.55 | ↑$0.32 (2.62%) | 12.19 | 12.57 | 1.18M |
| 2025-04-21 | 12.11 | 12.09 | ↓$0.02 (-0.17%) | 11.87 | 12.12 | 797.41K |
| 2025-04-17 | 12.00 | 12.19 | ↑$0.19 (1.58%) | 11.99 | 12.26 | 821.56K |
| 2025-04-16 | 12.08 | 11.98 | ↓$0.10 (-0.83%) | 11.90 | 12.11 | 844.96K |
| 2025-04-15 | 11.99 | 12.09 | ↑$0.10 (0.83%) | 11.93 | 12.20 | 0.95M |
| 2025-04-14 | 11.81 | 11.95 | ↑$0.14 (1.19%) | 11.71 | 12.07 | 1.14M |
| 2025-04-11 | 11.53 | 11.60 | ↑$0.07 (0.61%) | 11.33 | 11.67 | 1.16M |
| 2025-04-10 | 11.95 | 11.53 | ↓$0.42 (-3.51%) | 11.31 | 11.95 | 1.87M |
| 2025-04-09 | 11.42 | 12.10 | ↑$0.68 (5.95%) | 11.12 | 12.21 | 2.63M |
| 2025-04-08 | 12.20 | 11.59 | ↓$0.61 (-5.00%) | 11.46 | 12.27 | 2M |
| 2025-04-07 | 11.58 | 11.77 | ↑$0.19 (1.64%) | 11.41 | 12.40 | 2.93M |
| 2025-04-04 | 12.74 | 12.43 | ↓$0.31 (-2.43%) | 12.27 | 12.85 | 1.96M |
| 2025-04-03 | 12.98 | 13.08 | ↑$0.10 (0.77%) | 12.98 | 13.22 | 1.39M |
| 2025-04-02 | 13.21 | 13.19 | ↓$0.02 (-0.15%) | 13.07 | 13.21 | 789.60K |
Create an account or log in to view more rows.
$EFC I like it
$EFC fake wall lets break it
$EFC I warned you all fairly you morons.
$EFC this board is on fire
$EFC just fucking go already jeesh
$EFC Overpower the algos!
$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