EFC: Ellington Financial Inc.
$ 13.31 |
|
-0.06 -0.45% |
|
| Open: | 13.40 |
| High: | 13.51 |
| Low: | 13.24 |
| Volume: | 1,186,090 |
$ 13.37
+0.01 +0.07%
| Open: | 13.40 |
| High: | 13.41 |
| Low: | 13.26 |
| Volume: | 1,039,292 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 13.40 | 13.51 | 13.24 | 13.31 | 1,186,090 | -0.06 | -0.45 |
| 2025-10-28 | 13.40 | 13.41 | 13.26 | 13.37 | 1,039,292 | +0.01 | +0.07 |
| 2025-10-27 | 13.36 | 13.41 | 13.15 | 13.36 | 1,712,642 | +0.04 | +0.30 |
| 2025-10-24 | 13.50 | 13.60 | 13.32 | 13.32 | 1,295,025 | -0.16 | -1.19 |
| 2025-10-23 | 13.70 | 13.71 | 13.46 | 13.48 | 1,247,605 | -0.19 | -1.39 |
| 2025-10-22 | 13.61 | 13.79 | 13.61 | 13.67 | 1,348,081 | +0.10 | +0.74 |
| 2025-10-21 | 13.68 | 13.70 | 13.57 | 13.57 | 650,846 | -0.11 | -0.80 |
| 2025-10-20 | 13.64 | 13.69 | 13.50 | 13.68 | 841,764 | +0.08 | +0.59 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 13.71 On 2025-10-23 |
13.15 On 2025-10-27 |
-0.36 | -2.63 | 13.71 On 2025-10-23 |
13.15 On 2025-10-27 |
-4.05 | 13.37 |
| 10D | 13.79 On 2025-10-22 |
13.15 On 2025-10-27 |
-0.37 | -2.70 | 13.79 On 2025-10-22 |
13.15 On 2025-10-27 |
-4.64 | 13.50 |
| 20D | 13.79 On 2025-10-22 |
13.01 On 2025-10-02 |
0.22 | 1.68 | 13.79 On 2025-10-22 |
13.15 On 2025-10-27 |
-4.64 | 13.48 |
| WTD | 13.51 On 2025-10-29 |
13.15 On 2025-10-27 |
-0.01 | -0.08 | 13.41 On 2025-10-27 |
13.26 On 2025-10-28 |
-1.12 | 13.35 |
| MTD | 13.79 On 2025-10-22 |
12.89 On 2025-10-01 |
0.33 | 2.54 | 13.79 On 2025-10-22 |
13.15 On 2025-10-27 |
-4.64 | 13.46 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |