EFC: Ellington Financial Inc.

As of Friday, February 6th, 2026

$ 13.00

+0.14 +1.09%

Open: 12.85
High: 13.01
Low: 12.85
Volume: 1,815,569
Previous Close on Thursday, February 5th, 2026

$ 12.86

+0.01 +0.08%

Open: 12.85
High: 12.99
Low: 12.80
Volume: 2,256,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 12.85 13.01 12.85 13.00 1,815,569 +0.14 +1.09
2026-02-05 12.85 12.99 12.80 12.86 2,256,589 +0.01 +0.08
2026-02-04 12.65 12.87 12.56 12.85 2,281,489 +0.25 +1.98
2026-02-03 12.63 12.72 12.37 12.60 4,668,484 -0.06 -0.47
2026-02-02 12.80 12.80 12.54 12.66 4,072,394 -0.19 -1.48
2026-01-30 13.38 13.39 12.72 12.85 5,244,414 -0.65 -4.81
2026-01-29 13.32 13.50 13.30 13.50 2,989,497 +0.14 +1.05
2026-01-28 13.40 13.47 13.31 13.36 3,735,136 -0.01 -0.07
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 13.01
On 2026-02-06		 12.37
On 2026-02-03		 0.15 1.17 12.80
On 2026-02-02		 12.37
On 2026-02-03		 -3.40 12.79
10D 13.96
On 2026-01-26		 12.37
On 2026-02-03		 -0.90 -6.47 13.96
On 2026-01-26		 12.37
On 2026-02-03		 -11.43 13.09
20D 14.12
On 2026-01-22		 12.37
On 2026-02-03		 -0.65 -4.76 14.12
On 2026-01-22		 12.37
On 2026-02-03		 -12.43 13.48
WTD 13.01
On 2026-02-06		 12.37
On 2026-02-03		 0.15 1.17 12.80
On 2026-02-02		 12.37
On 2026-02-03		 -3.40 12.79
MTD 13.01
On 2026-02-06		 12.37
On 2026-02-03		 0.15 1.17 12.80
On 2026-02-02		 12.37
On 2026-02-03		 -3.40 12.79
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

13.00 +0.14 +1.09 1,815,569