Education
About Us
Working with TipRanks
Follow Us
Ellington Financial LLC (EFC)
NYSE:EFC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
13.87
14.03
13.86
14.01
14.01
+1.16%
1,797,082
1.22
Jan 15, 2026
13.77
13.89
13.71
13.85
13.85
+0.58%
1,170,020
0.80
Jan 14, 2026
13.73
13.81
13.65
13.77
13.77
+0.36%
1,387,395
0.95
Jan 13, 2026
13.77
13.77
13.62
13.72
13.72
-0.07%
894,463
0.61
Jan 12, 2026
13.72
13.73
13.55
13.73
13.73
+0.07%
1,168,439
0.80
Jan 09, 2026
13.75
13.90
13.71
13.72
13.72
+0.51%
1,874,248
1.29
Jan 08, 2026
13.62
13.77
13.55
13.65
13.65
+0.29%
2,097,427
1.46
Jan 07, 2026
13.60
13.74
13.57
13.61
13.61
+0.59%
2,547,207
1.80
Jan 06, 2026
13.40
13.56
13.29
13.53
13.53
+0.52%
2,374,457
1.69
Jan 05, 2026
13.64
13.68
13.26
13.46
13.46
-1.61%
3,164,336
2.30
Jan 02, 2026
13.59
13.78
13.52
13.68
13.68
+0.74%
2,056,034
1.51
Dec 31, 2025
13.65
13.68
13.57
13.58
13.58
-1.24%
1,947,183
1.44
Dec 30, 2025
13.79
13.86
13.73
13.75
13.75
-0.29%
1,440,538
1.06
Dec 29, 2025
13.88
13.91
13.74
13.79
13.79
-0.36%
1,048,516
0.77
Dec 26, 2025
13.88
13.91
13.78
13.84
13.84
-0.07%
915,517
0.67
Dec 24, 2025
13.79
13.86
13.77
13.85
13.85
+0.65%
757,617
0.55
Dec 23, 2025
13.95
13.98
13.75
13.76
13.76
-1.29%
1,163,266
0.84
Dec 22, 2025
13.80
13.98
13.80
13.94
13.94
+0.72%
1,359,709
0.98
Dec 19, 2025
13.76
13.90
13.74
13.84
13.84
+0.29%
6,404,269
4.88
Dec 18, 2025
13.80
13.84
13.74
13.80
13.80
+0.51%
1,877,888
1.41
Dec 17, 2025
13.60
13.80
13.58
13.73
13.73
+1.25%
1,689,623
1.26
Dec 16, 2025
13.64
13.70
13.55
13.56
13.56
-0.66%
1,678,980
1.26
Dec 15, 2025
13.66
13.69
13.54
13.65
13.65
0.00%
1,588,279
1.19
Dec 12, 2025
13.69
13.78
13.64
13.65
13.65
-0.29%
930,572
0.69
Dec 11, 2025
13.77
13.79
13.63
13.69
13.69
0.00%
1,132,865
0.84
Dec 10, 2025
13.59
13.76
13.58
13.69
13.69
+0.88%
843,773
0.62
Dec 09, 2025
13.64
13.69
13.51
13.57
13.57
-0.29%
999,034
0.73
Dec 08, 2025
13.72
13.75
13.60
13.61
13.61
-0.80%
1,264,265
0.92
Dec 05, 2025
13.63
13.77
13.60
13.72
13.72
+0.66%
920,170
0.66
Dec 04, 2025
13.70
13.70
13.59
13.63
13.63
-0.37%
1,073,423
0.77
Dec 03, 2025
13.66
13.71
13.64
13.68
13.68
+0.51%
846,974
0.61
Dec 02, 2025
13.53
13.65
13.48
13.61
13.61
+1.04%
1,473,228
1.06
Dec 01, 2025
13.65
13.68
13.30
13.47
13.47
-1.68%
2,171,668
1.57
Nov 28, 2025
13.83
13.86
13.68
13.70
13.70
-0.79%
1,541,011
1.12
Nov 26, 2025
13.91
14.04
13.90
13.94
13.81
+1.38%
3,179,766
2.36
Nov 25, 2025
13.68
13.93
13.68
13.88
13.75
+2.42%
1,885,508
1.41
Nov 24, 2025
13.80
13.83
13.63
13.68
13.55
+0.21%
1,531,363
1.15
Nov 21, 2025
13.72
13.86
13.67
13.78
13.65
+1.83%
1,522,594
1.15
Nov 20, 2025
13.69
13.84
13.65
13.66
13.53
+1.10%
1,109,231
0.83
Nov 19, 2025
13.69
13.73
13.60
13.64
13.51
+0.72%
828,025
0.62
Nov 18, 2025
13.63
13.70
13.55
13.67
13.54
+1.46%
1,083,755
0.81
Nov 17, 2025
13.75
13.83
13.60
13.60
13.47
-0.08%
1,128,783
0.84
Nov 14, 2025
13.65
13.80
13.55
13.74
13.61
+1.69%
813,983
0.60
Nov 13, 2025
13.73
13.76
13.62
13.64
13.51
+0.07%
728,994
0.54
Nov 12, 2025
13.94
14.00
13.74
13.76
13.63
-0.35%
1,167,997
0.86
Nov 11, 2025
13.36
13.96
13.36
13.94
13.81
+5.96%
1,975,839
1.46
Nov 10, 2025
13.42
13.45
13.27
13.28
13.16
+0.42%
1,250,426
0.92
Nov 07, 2025
13.75
13.83
13.33
13.35
13.22
-2.20%
1,873,211
1.38
Nov 06, 2025
13.80
14.04
13.70
13.78
13.65
+1.76%
1,893,435
1.41
Nov 05, 2025
13.70
13.75
13.62
13.67
13.54
+0.80%
1,103,190
0.82
Rows: