Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 13.68 13.7 13.57 13.57 651.5 Thousand
20 Oct, 2025 13.64 13.69 13.5 13.68 842.8 Thousand
17 Oct, 2025 13.59 13.71 13.53 13.6 657.9 Thousand
16 Oct, 2025 13.7 13.74 13.59 13.64 857.7 Thousand
15 Oct, 2025 13.73 13.78 13.65 13.68 910 Thousand
14 Oct, 2025 13.42 13.69 13.41 13.65 950.8 Thousand
13 Oct, 2025 13.43 13.59 13.2 13.48 977.4 Thousand
10 Oct, 2025 13.52 13.65 13.4 13.43 1.24 Million
09 Oct, 2025 13.61 13.63 13.47 13.47 891.9 Thousand
08 Oct, 2025 13.5 13.63 13.46 13.62 1.1 Million