Ellington Financial LLC (EFC)
NYSE:EFC
Want to see EFC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
13.30
13.44
13.21
13.35
13.35
+0.15%
901,954
0.55
May 18, 2026
13.33
13.48
13.30
13.33
13.33
0.00%
842,214
0.51
May 15, 2026
13.37
13.39
13.28
13.33
13.33
-0.97%
939,129
0.56
May 14, 2026
13.50
13.52
13.43
13.46
13.46
+0.37%
822,151
0.50
May 13, 2026
13.40
13.47
13.34
13.41
13.41
-0.52%
950,305
0.57
May 12, 2026
13.41
13.55
13.32
13.48
13.48
+0.15%
1,204,196
0.72
May 11, 2026
13.63
13.63
13.42
13.46
13.46
-1.17%
1,201,830
0.72
May 08, 2026
13.65
13.69
13.51
13.62
13.62
+0.22%
2,184,624
1.31
May 07, 2026
13.61
13.62
13.42
13.59
13.59
+0.15%
1,703,247
1.02
May 06, 2026
13.36
13.64
13.32
13.57
13.57
+3.51%
2,930,436
1.78
May 05, 2026
13.05
13.16
12.99
13.11
13.11
+0.77%
936,435
0.56
May 04, 2026
13.14
13.21
12.99
13.01
13.01
-1.74%
1,273,916
0.76
May 01, 2026
13.25
13.27
13.17
13.24
13.24
-0.08%
1,120,480
0.64
Apr 30, 2026
13.07
13.34
13.03
13.25
13.25
+1.53%
1,636,396
0.92
Apr 29, 2026
13.30
13.36
13.14
13.18
13.05
-1.12%
1,537,072
0.84
Apr 28, 2026
13.31
13.38
13.25
13.33
13.20
+0.53%
1,623,857
0.87
Apr 27, 2026
13.21
13.32
13.20
13.26
13.13
+0.91%
1,484,201
0.78
Apr 24, 2026
13.03
13.16
13.02
13.14
13.01
+0.69%
1,255,689
0.62
Apr 23, 2026
13.05
13.08
12.94
13.05
12.92
+0.47%
908,104
0.45
Apr 22, 2026
13.07
13.08
12.90
12.99
12.86
+0.46%
907,562
0.44
Apr 21, 2026
13.05
13.22
12.90
12.93
12.80
-0.84%
1,827,699
0.90
Apr 20, 2026
12.93
13.04
12.83
13.04
12.91
+0.62%
1,608,795
0.79
Apr 17, 2026
12.77
13.03
12.77
12.96
12.83
+2.13%
1,583,454
0.78
Apr 16, 2026
12.80
12.85
12.66
12.69
12.56
-0.94%
986,128
0.49
Apr 15, 2026
12.74
12.81
12.62
12.81
12.68
+0.79%
838,718
0.41
Apr 14, 2026
12.70
12.77
12.63
12.71
12.58
+0.39%
923,594
0.46
Apr 13, 2026
12.50
12.66
12.41
12.66
12.54
+0.88%
1,051,556
0.52
Apr 10, 2026
12.63
12.65
12.45
12.55
12.43
-0.31%
1,092,127
0.54
Apr 09, 2026
12.28
12.62
12.28
12.59
12.47
+2.36%
1,279,908
0.63
Apr 08, 2026
12.25
12.33
12.19
12.30
12.18
+2.07%
2,182,915
1.08
Apr 07, 2026
12.08
12.16
12.02
12.05
11.93
-0.41%
1,248,955
0.61
Apr 06, 2026
12.00
12.14
11.97
12.10
11.98
+0.49%
865,197
0.42
Apr 03, 2026
11.70
12.06
11.68
12.04
11.92
0.00%
0
0.00
Apr 02, 2026
11.70
12.06
11.68
12.04
11.92
+1.18%
1,267,052
0.59
Apr 01, 2026
11.85
11.93
11.79
11.90
11.78
+0.42%
1,323,461
0.62
Mar 31, 2026
11.74
11.90
11.66
11.85
11.73
+1.89%
1,806,997
0.85
Mar 30, 2026
11.70
11.85
11.58
11.76
11.52
+1.82%
1,599,319
0.75
Mar 27, 2026
11.65
11.75
11.54
11.55
11.31
-1.28%
1,209,937
0.57
Mar 26, 2026
11.70
11.83
11.64
11.70
11.46
-0.60%
1,348,074
0.64
Mar 25, 2026
11.65
11.84
11.61
11.77
11.53
+2.26%
1,306,187
0.62
Mar 24, 2026
11.40
11.69
11.34
11.51
11.27
-0.18%
1,891,684
0.91
Mar 23, 2026
11.50
11.57
11.31
11.53
11.29
+2.04%
2,461,231
1.20
Mar 20, 2026
11.76
11.83
11.28
11.30
11.06
-3.83%
10,727,060
5.63
Mar 19, 2026
11.74
11.88
11.71
11.75
11.51
0.00%
1,279,016
0.67
Mar 18, 2026
11.93
11.97
11.72
11.75
11.51
-2.00%
1,934,533
0.98
Mar 17, 2026
11.98
12.14
11.95
11.99
11.74
+0.42%
1,147,118
0.58
Mar 16, 2026
11.85
12.02
11.84
11.94
11.69
+1.19%
1,830,016
0.92
Mar 13, 2026
11.99
12.07
11.75
11.80
11.55
-1.00%
1,276,155
0.64
Mar 12, 2026
12.00
12.11
11.90
11.92
11.67
-0.92%
1,376,862
0.69
Mar 11, 2026
12.06
12.14
11.96
12.03
11.78
-0.50%
1,262,142
0.63
Rows: