Education
About Us
Working with TipRanks
Follow Us
Ellington Financial LLC (EFC)
NYSE:EFC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
12.26
12.41
12.21
12.29
12.29
-1.36%
1,654,936
0.86
Mar 02, 2026
12.25
12.57
12.08
12.46
12.46
+0.32%
2,263,203
1.20
Feb 27, 2026
12.41
12.56
12.31
12.42
12.42
-0.24%
2,347,315
1.25
Feb 26, 2026
12.47
12.72
12.39
12.58
12.45
+0.48%
2,211,765
1.18
Feb 25, 2026
12.48
12.59
12.34
12.52
12.39
+0.48%
1,863,276
1.00
Feb 24, 2026
12.42
12.47
12.21
12.46
12.33
+0.41%
2,155,011
1.17
Feb 23, 2026
12.40
12.58
12.36
12.41
12.28
+0.32%
1,967,654
1.06
Feb 20, 2026
12.45
12.52
12.33
12.37
12.24
-0.64%
1,787,545
0.96
Feb 19, 2026
12.63
12.69
12.41
12.45
12.32
-1.58%
2,189,486
1.18
Feb 18, 2026
12.80
12.82
12.64
12.65
12.52
-1.32%
1,768,607
0.96
Feb 17, 2026
12.94
12.98
12.67
12.82
12.69
-0.93%
1,506,930
0.82
Feb 16, 2026
13.08
13.15
12.87
12.94
12.81
0.00%
0
0.00
Feb 13, 2026
13.08
13.15
12.87
12.94
12.81
-0.38%
1,542,107
0.84
Feb 12, 2026
13.03
13.11
12.95
12.99
12.86
+0.23%
1,547,939
0.84
Feb 11, 2026
12.85
12.98
12.81
12.96
12.83
+0.86%
1,238,995
0.68
Feb 10, 2026
12.86
12.94
12.79
12.85
12.72
+0.16%
1,577,615
0.87
Feb 09, 2026
12.90
12.96
12.72
12.83
12.70
-1.31%
1,522,036
0.84
Feb 06, 2026
12.85
13.01
12.85
13.00
12.87
+1.08%
1,817,876
1.00
Feb 05, 2026
12.85
12.99
12.80
12.86
12.73
+0.08%
2,259,301
1.26
Feb 04, 2026
12.65
12.87
12.56
12.85
12.72
+1.99%
2,288,412
1.28
Feb 03, 2026
12.63
12.72
12.37
12.60
12.47
-0.48%
4,683,032
2.68
Feb 02, 2026
12.80
12.80
12.54
12.66
12.53
-1.48%
4,078,474
2.40
Jan 30, 2026
13.38
13.39
12.72
12.85
12.72
-3.88%
5,248,496
3.21
Jan 29, 2026
13.32
13.50
13.30
13.50
13.23
+1.05%
2,991,879
1.86
Jan 28, 2026
13.40
13.47
13.31
13.36
13.09
-0.08%
3,742,210
2.39
Jan 27, 2026
13.38
13.43
13.12
13.37
13.10
-3.53%
9,351,732
6.48
Jan 26, 2026
13.94
13.96
13.66
13.86
13.58
-0.29%
1,923,259
1.34
Jan 23, 2026
14.01
14.02
13.83
13.90
13.62
-0.65%
1,512,388
1.06
Jan 22, 2026
13.98
14.12
13.96
13.99
13.71
0.00%
1,145,200
0.80
Jan 21, 2026
13.92
14.00
13.80
13.99
13.71
+0.51%
1,175,834
0.82
Jan 20, 2026
13.90
13.95
13.81
13.92
13.64
-0.64%
1,287,429
0.90
Jan 19, 2026
13.87
14.03
13.86
14.01
13.73
0.00%
0
0.00
Jan 16, 2026
13.87
14.03
13.86
14.01
13.73
+1.16%
1,797,082
1.25
Jan 15, 2026
13.77
13.89
13.71
13.85
13.57
+0.58%
1,170,020
0.82
Jan 14, 2026
13.73
13.81
13.65
13.77
13.50
+0.36%
1,387,395
0.98
Jan 13, 2026
13.77
13.77
13.62
13.72
13.45
-0.07%
894,463
0.63
Jan 12, 2026
13.72
13.73
13.55
13.73
13.46
+0.07%
1,168,439
0.83
Jan 09, 2026
13.75
13.90
13.71
13.72
13.45
+0.52%
1,874,248
1.34
Jan 08, 2026
13.62
13.77
13.55
13.65
13.38
+0.29%
2,097,427
1.52
Jan 07, 2026
13.60
13.74
13.57
13.61
13.34
+0.59%
2,547,207
1.87
Jan 06, 2026
13.40
13.56
13.29
13.53
13.26
+0.52%
2,374,457
1.77
Jan 05, 2026
13.64
13.68
13.26
13.46
13.19
-1.61%
3,164,336
2.42
Jan 02, 2026
13.59
13.78
13.52
13.68
13.41
+0.74%
2,056,033
1.59
Jan 01, 2026
13.65
13.68
13.57
13.58
13.31
0.00%
0
0.00
Dec 31, 2025
13.65
13.68
13.57
13.58
13.31
-0.29%
1,947,183
1.48
Dec 30, 2025
13.79
13.86
13.73
13.75
13.35
-0.29%
1,440,538
1.10
Dec 29, 2025
13.88
13.91
13.74
13.79
13.39
-0.36%
1,048,516
0.80
Dec 26, 2025
13.88
13.91
13.78
13.84
13.44
-0.07%
915,517
0.69
Dec 25, 2025
13.79
13.86
13.77
13.85
13.45
0.00%
0
0.00
Dec 24, 2025
13.79
13.86
13.77
13.85
13.45
+0.65%
757,617
0.56
Rows: