EFC: Ellington Financial Inc.
$ 13.24 |
|
-0.01 -0.08% |
Open: | 13.31 |
High: | 13.32 |
Low: | 13.11 |
Volume: | 1,009,244 |
$ 13.25
-0.08 -0.60%
Open: | 13.33 |
High: | 13.43 |
Low: | 13.24 |
Volume: | 888,328 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 13.31 | 13.32 | 13.11 | 13.24 | 1,009,244 | -0.01 | -0.08 |
2025-07-24 | 13.33 | 13.43 | 13.24 | 13.25 | 888,328 | -0.08 | -0.60 |
2025-07-23 | 13.21 | 13.35 | 13.19 | 13.33 | 1,069,025 | +0.14 | +1.06 |
2025-07-22 | 13.17 | 13.28 | 13.13 | 13.19 | 999,797 | +0.03 | +0.23 |
2025-07-21 | 13.19 | 13.31 | 13.12 | 13.16 | 1,281,224 | +0.03 | +0.23 |
2025-07-18 | 13.32 | 13.34 | 13.08 | 13.13 | 861,580 | -0.11 | -0.83 |
2025-07-17 | 13.31 | 13.40 | 13.24 | 13.24 | 731,671 | -0.13 | -0.97 |
2025-07-16 | 13.22 | 13.38 | 13.21 | 13.37 | 804,998 | +0.17 | +1.29 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 13.43 On 2025-07-24 |
13.11 On 2025-07-25 |
0.11 | 0.84 | 13.43 On 2025-07-24 |
13.11 On 2025-07-25 |
-2.31 | 13.23 |
10D | 13.43 On 2025-07-24 |
13.08 On 2025-07-18 |
0.02 | 0.15 | 13.40 On 2025-07-17 |
13.08 On 2025-07-18 |
-2.39 | 13.24 |
20D | 13.43 On 2025-07-24 |
12.83 On 2025-06-30 |
0.10 | 0.76 | 13.19 On 2025-06-27 |
12.83 On 2025-06-30 |
-2.73 | 13.18 |
WTD | 13.43 On 2025-07-24 |
13.11 On 2025-07-25 |
0.11 | 0.84 | 13.43 On 2025-07-24 |
13.11 On 2025-07-25 |
-2.31 | 13.23 |
MTD | 13.43 On 2025-07-24 |
12.90 On 2025-07-01 |
0.25 | 1.92 | 13.40 On 2025-07-17 |
13.08 On 2025-07-18 |
-2.39 | 13.20 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |