Ellington Financial (EFC)
NYSE:EFC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
11.70
12.06
11.68
12.04
12.04
+1.18%
1,267,052
0.59
Apr 01, 2026
11.85
11.93
11.79
11.90
11.90
+0.42%
1,323,461
0.62
Mar 31, 2026
11.74
11.90
11.66
11.85
11.85
+1.89%
1,806,997
0.85
Mar 30, 2026
11.70
11.85
11.58
11.76
11.63
+1.82%
1,599,319
0.75
Mar 27, 2026
11.65
11.75
11.54
11.55
11.42
-1.28%
1,209,937
0.57
Mar 26, 2026
11.70
11.83
11.64
11.70
11.57
-0.59%
1,348,074
0.64
Mar 25, 2026
11.65
11.84
11.61
11.77
11.64
+2.26%
1,306,187
0.62
Mar 24, 2026
11.40
11.69
11.34
11.51
11.38
-0.18%
1,891,684
0.91
Mar 23, 2026
11.50
11.57
11.31
11.53
11.40
+2.03%
2,461,231
1.20
Mar 20, 2026
11.76
11.83
11.28
11.30
11.18
-3.83%
10,727,060
5.63
Mar 19, 2026
11.74
11.88
11.71
11.75
11.62
0.00%
1,279,016
0.67
Mar 18, 2026
11.93
11.97
11.72
11.75
11.62
-2.00%
1,934,533
0.98
Mar 17, 2026
11.98
12.14
11.95
11.99
11.86
+0.41%
1,147,118
0.58
Mar 16, 2026
11.85
12.02
11.84
11.94
11.81
+1.19%
1,830,016
0.92
Mar 13, 2026
11.99
12.07
11.75
11.80
11.67
-1.01%
1,276,155
0.64
Mar 12, 2026
12.00
12.11
11.90
11.92
11.79
-0.92%
1,376,862
0.69
Mar 11, 2026
12.06
12.14
11.96
12.03
11.90
-0.49%
1,262,142
0.63
Mar 10, 2026
11.82
12.17
11.77
12.09
11.96
+2.37%
1,751,464
0.88
Mar 09, 2026
11.90
11.95
11.57
11.81
11.68
-1.83%
2,315,701
1.18
Mar 06, 2026
12.27
12.27
11.91
12.03
11.90
-1.39%
1,979,097
1.02
Mar 05, 2026
12.18
12.35
12.14
12.20
12.07
0.00%
1,713,225
0.89
Mar 04, 2026
12.34
12.39
12.18
12.20
12.07
-0.73%
1,683,884
0.88
Mar 03, 2026
12.26
12.41
12.21
12.29
12.15
-1.36%
1,654,936
0.86
Mar 02, 2026
12.25
12.57
12.08
12.46
12.32
+0.33%
2,263,203
1.20
Feb 27, 2026
12.41
12.56
12.31
12.42
12.28
-0.24%
2,347,315
1.25
Feb 26, 2026
12.47
12.72
12.39
12.58
12.31
+0.48%
2,211,765
1.18
Feb 25, 2026
12.48
12.59
12.34
12.52
12.25
+0.48%
1,863,276
1.00
Feb 24, 2026
12.42
12.47
12.21
12.46
12.19
+0.40%
2,155,011
1.17
Feb 23, 2026
12.40
12.58
12.36
12.41
12.15
+0.32%
1,967,654
1.06
Feb 20, 2026
12.45
12.52
12.33
12.37
12.11
-0.65%
1,787,545
0.96
Feb 19, 2026
12.63
12.69
12.41
12.45
12.19
-1.58%
2,189,486
1.18
Feb 18, 2026
12.80
12.82
12.64
12.65
12.38
-1.33%
1,768,607
0.96
Feb 17, 2026
12.94
12.98
12.67
12.82
12.55
-0.92%
1,506,930
0.82
Feb 16, 2026
13.08
13.15
12.87
12.94
12.66
0.00%
0
0.00
Feb 13, 2026
13.08
13.15
12.87
12.94
12.66
-0.39%
1,542,107
0.84
Feb 12, 2026
13.03
13.11
12.95
12.99
12.71
+0.23%
1,547,939
0.84
Feb 11, 2026
12.85
12.98
12.81
12.96
12.68
+0.86%
1,238,995
0.68
Feb 10, 2026
12.86
12.94
12.79
12.85
12.58
+0.15%
1,577,615
0.87
Feb 09, 2026
12.90
12.96
12.72
12.83
12.56
-1.30%
1,522,036
0.84
Feb 06, 2026
12.85
13.01
12.85
13.00
12.72
+1.09%
1,817,876
1.00
Feb 05, 2026
12.85
12.99
12.80
12.86
12.59
+0.08%
2,259,301
1.26
Feb 04, 2026
12.65
12.87
12.56
12.85
12.58
+1.99%
2,288,412
1.28
Feb 03, 2026
12.63
12.72
12.37
12.60
12.33
-0.48%
4,683,032
2.68
Feb 02, 2026
12.80
12.80
12.54
12.66
12.39
-1.48%
4,078,474
2.40
Jan 30, 2026
13.38
13.39
12.72
12.85
12.58
-3.89%
5,248,496
3.21
Jan 29, 2026
13.32
13.50
13.30
13.50
13.09
+1.05%
2,991,879
1.86
Jan 28, 2026
13.40
13.47
13.31
13.36
12.95
-0.08%
3,742,210
2.39
Jan 27, 2026
13.38
13.43
13.12
13.37
12.96
-3.54%
9,351,732
6.48
Jan 26, 2026
13.94
13.96
13.66
13.86
13.43
-0.29%
1,923,259
1.34
Jan 23, 2026
14.01
14.02
13.83
13.90
13.47
-0.64%
1,512,388
1.06
Rows: