Ellington Financial LLC (EFC)
NYSE:EFC
Want to see EFC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
13.49
13.50
13.35
13.44
13.44
+0.15%
2,510,550
2.00
Jun 17, 2026
13.57
13.59
13.34
13.42
13.42
-1.83%
1,982,522
1.42
Jun 16, 2026
13.61
13.79
13.59
13.67
13.67
+0.59%
1,321,721
0.95
Jun 15, 2026
13.75
13.77
13.56
13.59
13.59
-0.66%
1,156,144
0.82
Jun 12, 2026
13.70
13.75
13.66
13.68
13.68
+0.37%
963,371
0.68
Jun 11, 2026
13.69
13.74
13.59
13.63
13.63
+0.15%
1,006,058
0.71
Jun 10, 2026
13.62
13.73
13.59
13.61
13.61
+0.15%
1,256,396
0.88
Jun 09, 2026
13.49
13.64
13.48
13.59
13.59
+1.57%
978,650
0.68
Jun 08, 2026
13.58
13.62
13.38
13.38
13.38
-1.25%
1,127,172
0.79
Jun 05, 2026
13.51
13.61
13.50
13.55
13.55
+0.22%
832,547
0.58
Jun 04, 2026
13.43
13.58
13.36
13.52
13.52
+1.20%
665,534
0.45
Jun 03, 2026
13.51
13.59
13.35
13.36
13.36
-1.76%
1,150,424
0.77
Jun 02, 2026
13.40
13.61
13.40
13.60
13.60
+1.27%
981,297
0.65
Jun 01, 2026
13.45
13.55
13.38
13.43
13.43
-1.03%
962,749
0.64
May 29, 2026
13.46
13.64
13.33
13.57
13.57
+0.82%
1,534,599
1.01
May 28, 2026
13.58
13.61
13.45
13.59
13.46
-0.07%
1,460,422
0.96
May 27, 2026
13.60
13.73
13.59
13.60
13.47
+0.07%
1,334,142
0.87
May 26, 2026
13.52
13.61
13.48
13.59
13.46
+0.75%
1,264,026
0.81
May 25, 2026
13.59
13.64
13.46
13.49
13.36
0.00%
0
0.00
May 22, 2026
13.59
13.64
13.46
13.49
13.36
-0.60%
1,063,047
0.66
May 21, 2026
13.42
13.62
13.37
13.57
13.44
+0.52%
1,023,375
0.63
May 20, 2026
13.40
13.54
13.31
13.50
13.37
+1.12%
1,109,001
0.68
May 19, 2026
13.30
13.44
13.21
13.35
13.22
+0.15%
901,954
0.55
May 18, 2026
13.33
13.48
13.30
13.33
13.20
0.00%
842,214
0.51
May 15, 2026
13.37
13.39
13.28
13.33
13.20
-0.97%
939,129
0.56
May 14, 2026
13.50
13.52
13.43
13.46
13.33
+0.38%
822,151
0.50
May 13, 2026
13.40
13.47
13.34
13.41
13.28
-0.52%
950,305
0.57
May 12, 2026
13.41
13.55
13.32
13.48
13.35
+0.15%
1,204,196
0.72
May 11, 2026
13.63
13.63
13.42
13.46
13.33
-1.17%
1,202,550
0.72
May 08, 2026
13.65
13.69
13.51
13.62
13.49
+0.22%
2,184,624
1.31
May 07, 2026
13.61
13.62
13.42
13.59
13.46
+0.15%
1,703,247
1.02
May 06, 2026
13.36
13.64
13.32
13.57
13.44
+3.51%
2,930,436
1.78
May 05, 2026
13.05
13.16
12.99
13.11
12.98
+0.77%
936,435
0.56
May 04, 2026
13.14
13.21
12.99
13.01
12.89
-1.74%
1,273,916
0.76
May 01, 2026
13.25
13.27
13.17
13.24
13.11
-0.08%
1,120,480
0.64
Apr 30, 2026
13.07
13.34
13.03
13.25
13.12
+1.53%
1,636,396
0.92
Apr 29, 2026
13.30
13.36
13.14
13.18
12.93
-1.12%
1,537,072
0.84
Apr 28, 2026
13.31
13.38
13.25
13.33
13.07
+0.53%
1,623,857
0.87
Apr 27, 2026
13.21
13.32
13.20
13.26
13.00
+0.92%
1,484,201
0.78
Apr 24, 2026
13.03
13.16
13.02
13.14
12.89
+0.69%
1,255,689
0.62
Apr 23, 2026
13.05
13.08
12.94
13.05
12.80
+0.46%
908,104
0.45
Apr 22, 2026
13.07
13.08
12.90
12.99
12.74
+0.46%
907,562
0.44
Apr 21, 2026
13.05
13.22
12.90
12.93
12.68
-0.84%
1,827,699
0.90
Apr 20, 2026
12.93
13.04
12.83
13.04
12.79
+0.61%
1,608,795
0.79
Apr 17, 2026
12.77
13.03
12.77
12.96
12.71
+2.13%
1,583,454
0.78
Apr 16, 2026
12.80
12.85
12.66
12.69
12.44
-0.94%
986,128
0.49
Apr 15, 2026
12.74
12.81
12.62
12.81
12.56
+0.79%
838,718
0.41
Apr 14, 2026
12.70
12.77
12.63
12.71
12.46
+0.39%
923,594
0.46
Apr 13, 2026
12.50
12.66
12.41
12.66
12.42
+0.88%
1,051,556
0.52
Apr 10, 2026
12.63
12.65
12.45
12.55
12.31
-0.32%
1,092,127
0.54
Rows: