EFC: Ellington Financial Inc.

As of Wednesday, August 12th, 2026

$ 13.62

+0.02 +0.15%

Open: 13.65
High: 13.73
Low: 13.56
Volume: 977,609
Previous Close on Tuesday, August 11th, 2026

$ 13.60

+0.13 +0.97%

Open: 13.43
High: 13.70
Low: 13.38
Volume: 1,264,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 13.65 13.73 13.56 13.62 977,609 +0.02 +0.15
2026-08-11 13.43 13.70 13.38 13.60 1,264,698 +0.13 +0.97
2026-08-10 13.59 13.63 13.34 13.47 1,346,811 -0.13 -0.96
2026-08-07 13.45 13.75 13.37 13.60 2,231,317 +0.46 +3.50
2026-08-06 13.21 13.30 13.13 13.14 1,092,842 -0.10 -0.76
2026-08-05 13.28 13.29 13.18 13.24 986,781 -0.06 -0.45
2026-08-04 13.33 13.36 13.21 13.30 1,087,973 -0.03 -0.23
2026-08-03 13.32 13.44 13.30 13.33 1,648,152 +0.05 +0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.75
On 2026-08-07		 13.13
On 2026-08-06		 0.38 2.87 13.75
On 2026-08-07		 13.34
On 2026-08-10		 -2.98 13.49
10D 13.75
On 2026-08-07		 13.13
On 2026-08-06		 0.16 1.19 13.56
On 2026-07-30		 13.13
On 2026-08-06		 -3.24 13.41
20D 13.79
On 2026-07-16		 13.13
On 2026-08-06		 -0.09 -0.66 13.79
On 2026-07-16		 13.13
On 2026-08-06		 -4.79 13.43
WTD 13.73
On 2026-08-12		 13.34
On 2026-08-10		 0.02 0.15 13.63
On 2026-08-10		 13.63
On 2026-08-10		 0.00 13.56
MTD 13.75
On 2026-08-07		 13.13
On 2026-08-06		 0.34 2.56 13.75
On 2026-08-07		 13.34
On 2026-08-10		 -2.98 13.41
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
EXTR

Extreme Networks Inc.

24.42 +0.52 +2.18 1,408,218
CCI

Crown Castle International Corp.

73.97 +0.33 +0.45 2,548,159
EFC

Ellington Financial Inc.

13.62 +0.02 +0.15 977,609