EFC: Ellington Financial Inc.

As of Wednesday, October 29th, 2025

$ 13.31

-0.06 -0.45%

Open: 13.40
High: 13.51
Low: 13.24
Volume: 1,186,090
Previous Close on Tuesday, October 28th, 2025

$ 13.37

+0.01 +0.07%

Open: 13.40
High: 13.41
Low: 13.26
Volume: 1,039,292
Loading...

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
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
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
 
Recent
Ticker Last Chg %Chg Volume
PSA

Public Storage

289.18 -8.86 -2.97 1,719,330
HZO

MarineMax Inc.

24.56 -2.84 -10.36 326,790
UDR

UDR Inc.

33.56 -1.48 -4.22 4,403,895
FTRE

Fortrea Holdings Inc.

10.44 -0.18 -1.69 686,464
EFC

Ellington Financial Inc.

13.31 -0.06 -0.45 1,186,090