Free Trial

Ellington Financial (EFC) Stock Chart & Stock Price History

→ What is Medicare Supplement Insurance? (From Tranzact) (Ad)
Free EFC Stock Alerts
$11.66
+0.06 (+0.52%)
(As of 11:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ellington Financial Stock Price Performance

5 Day
Performance
+2.10%
1 Month
Performance
+0.69%
3 Month
Performance
-9.61%
6 Month
Performance
-2.83%
Year-To-Date
Performance
-8.26%
1 Year
Performance
-5.89%
Receive EFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

EFC Stock Chart for Friday, April, 26, 2024

EFC Chart by TradingView

Ellington Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$11.55$11.61
+0.52%		$11.62$11.44805,414 shs$987.12 million
04/24/2024$11.67$11.55
-1.03%		$11.67$11.50578,939 shs$982.02 million
04/23/2024$11.47$11.67
+1.70%		$11.67$11.46731,172 shs$992.23 million
04/22/2024$11.42$11.47
+0.44%		$11.51$11.38663,227 shs$975.64 million
04/19/2024$11.27$11.41
+1.29%		$11.43$11.22912,313 shs$970.50 million
04/18/2024$11.12$11.27
+1.35%		$11.32$11.11971,407 shs$958.20 million
04/17/2024$11.04$11.12
+0.72%		$11.15$11.05605,041 shs$945.44 million
04/16/2024$11.03$11.04
+0.09%		$11.07$10.88794,279 shs$938.64 million
04/15/2024$11.19$11.03
-1.47%		$11.28$10.95838,442 shs$937.79 million
04/12/2024$11.28$11.19
-0.80%		$11.30$11.15602,190 shs$951.82 million
04/11/2024$11.12$11.28
+1.48%		$11.29$11.08712,245 shs$959.48 million
04/10/2024$11.59$11.12
-4.06%		$11.44$11.061.39 million shs$945.44 million
04/09/2024$11.46$11.59
+1.13%		$11.59$11.44664,947 shs$985.88 million
04/08/2024$11.38$11.46
+0.66%		$11.46$11.37607,430 shs$974.82 million
04/05/2024$11.28$11.37
+0.80%		$11.44$11.23614,964 shs$967.59 million
04/04/2024$11.43$11.28
-1.27%		$11.57$11.26982,726 shs$959.93 million
04/03/2024$11.39$11.43
+0.35%		$11.48$11.32723,164 shs$972.27 million
04/02/2024$11.61$11.39
-1.94%		$11.55$11.361.10 million shs$968.86 million
04/01/2024$11.81$11.61
-1.69%		$11.81$11.59887,717 shs$988.01 million
03/29/2024$11.81$11.81$11.81$11.641.11 million shs$1.01 billion
03/28/2024$11.62$11.81
+1.68%		$11.81$11.641.10 million shs$1.01 billion
03/27/2024$11.58$11.62
+0.30%		$11.62$11.50741,069 shs$988.44 million
03/26/2024$11.80$11.58
-1.86%		$11.92$11.571.10 million shs$985.46 million
03/25/2024$11.65$11.80
+1.29%		$11.90$11.72754,238 shs$1.00 billion
03/22/2024$11.81$11.66
-1.31%		$11.88$11.64908,392 shs$991.84 million
03/21/2024$11.65$11.81
+1.37%		$11.92$11.68864,588 shs$1.01 billion
03/20/2024$11.45$11.65
+1.79%		$11.71$11.41841,899 shs$991.46 million
03/19/2024$11.38$11.45
+0.62%		$11.45$11.30751,232 shs$973.97 million
03/18/2024$11.40$11.38
-0.22%		$11.50$11.34710,765 shs$968.01 million
03/15/2024$11.26$11.40
+1.24%		$11.41$11.142.39 million shs$969.76 million
03/14/2024$11.58$11.26
-2.76%		$11.57$11.25780,078 shs$957.80 million
03/13/2024$11.51$11.58
+0.61%		$11.63$11.49703,621 shs$985.03 million
03/12/2024$11.42$11.51
+0.79%		$11.52$11.36674,685 shs$979.08 million
03/11/2024$11.35$11.42
+0.57%		$11.49$11.30781,717 shs$971.42 million
03/08/2024$11.37$11.35
-0.18%		$11.52$11.241.44 million shs$965.89 million
03/07/2024$11.20$11.37
+1.56%		$11.37$11.26794,401 shs$967.59 million
03/06/2024$11.06$11.20
+1.27%		$11.23$11.07738,492 shs$952.69 million
03/05/2024$11.12$11.06
-0.54%		$11.15$11.03871,084 shs$940.78 million
03/04/2024$11.34$11.12
-1.98%		$11.32$11.041.29 million shs$945.89 million
03/01/2024$11.33$11.34
+0.09%		$11.42$11.271.12 million shs$771.31 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/29/2024$10.92$11.33
+3.80%		$11.33$10.961.78 million shs$770.67 million
02/28/2024$11.28$10.92
-3.24%		$11.10$10.892.34 million shs$742.44 million
02/27/2024$12.06$11.28
-6.47%		$11.78$10.973.93 million shs$767.27 million
02/26/2024$12.16$12.06
-0.82%		$12.30$12.031.20 million shs$820.32 million
02/23/2024$12.09$12.16
+0.58%		$12.24$12.051.05 million shs$827.12 million
02/22/2024$11.91$12.09
+1.55%		$12.10$11.90903,539 shs$822.36 million
02/21/2024$11.91$11.91$11.98$11.85771,834 shs$809.78 million
02/20/2024$12.08$11.91
-1.45%		$12.05$11.871.25 million shs$809.78 million
02/19/2024$12.08$12.08$12.24$11.981.06 million shs$821.68 million
02/16/2024$12.19$12.08
-0.86%		$12.24$11.981.06 million shs$821.68 million
02/15/2024$11.84$12.19
+2.96%		$12.24$11.921.35 million shs$828.82 million
02/14/2024$11.69$11.84
+1.28%		$11.86$11.701.06 million shs$805.02 million
02/13/2024$12.12$11.69
-3.59%		$11.96$11.671.69 million shs$794.81 million
02/12/2024$12.00$12.12
+1.00%		$12.13$11.971.18 million shs$824.40 million
02/09/2024$11.99$12.01
+0.17%		$12.05$11.891.10 million shs$816.92 million
02/08/2024$11.83$11.99
+1.40%		$12.01$11.811.44 million shs$815.56 million
02/07/2024$12.32$11.83
-4.02%		$12.34$11.822.03 million shs$804.34 million
02/06/2024$12.17$12.32
+1.23%		$12.33$12.141.36 million shs$838.01 million
02/05/2024$12.32$12.17
-1.22%		$12.24$11.981.26 million shs$827.80 million
02/02/2024$12.46$12.32
-1.12%		$12.41$12.211.24 million shs$838.01 million
02/01/2024$12.21$12.46
+2.09%		$12.47$12.081.43 million shs$847.49 million
01/31/2024$12.56$12.21
-2.79%		$12.57$12.191.59 million shs$830.18 million
01/30/2024$12.94$12.56
-2.94%		$12.79$12.541.07 million shs$853.99 million
01/29/2024$12.90$12.94
+0.27%		$12.96$12.841.98 million shs$879.84 million
01/26/2024$12.85$12.90
+0.39%		$12.98$12.871.29 million shs$877.46 million
01/25/2024$12.80$12.85
+0.43%		$12.95$12.801.00 million shs$874.06 million

Related Companies:
This page (NYSE:EFC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders