EFC: Ellington Financial Inc.

As of Thursday, March 12th, 2026

$ 11.92

-0.11 -0.91%

Open: 12.00
High: 12.11
Low: 11.90
Volume: 1,367,206
Previous Close on Wednesday, March 11th, 2026

$ 12.03

-0.06 -0.50%

Open: 12.06
High: 12.14
Low: 11.96
Volume: 1,260,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 12.00 12.11 11.90 11.92 1,366,276 -0.11 -0.91
2026-03-11 12.06 12.14 11.96 12.03 1,260,636 -0.06 -0.50
2026-03-10 11.82 12.17 11.77 12.09 1,745,454 +0.28 +2.37
2026-03-09 11.90 11.95 11.57 11.81 2,313,613 -0.22 -1.83
2026-03-06 12.27 12.27 11.91 12.03 1,978,856 -0.17 -1.39
2026-03-05 12.18 12.35 12.14 12.20 1,698,191 0.00 0.00
2026-03-04 12.34 12.39 12.18 12.20 1,680,536 -0.09 -0.73
2026-03-03 12.26 12.41 12.21 12.29 1,644,201 -0.17 -1.36
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 12.27
On 2026-03-06		 11.57
On 2026-03-09		 -0.28 -2.30 12.27
On 2026-03-06		 11.57
On 2026-03-09		 -5.70 11.98
10D 12.57
On 2026-03-02		 11.57
On 2026-03-09		 -0.66 -5.25 12.57
On 2026-03-02		 11.57
On 2026-03-09		 -7.96 12.15
20D 13.15
On 2026-02-13		 11.57
On 2026-03-09		 -1.04 -8.02 13.15
On 2026-02-13		 11.57
On 2026-03-09		 -12.02 12.38
WTD 12.17
On 2026-03-10		 11.57
On 2026-03-09		 -0.11 -0.91 12.17
On 2026-03-10		 11.90
On 2026-03-12		 -2.22 11.96
MTD 12.57
On 2026-03-02		 11.57
On 2026-03-09		 -0.50 -4.03 12.57
On 2026-03-02		 11.57
On 2026-03-09		 -7.96 12.11
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.92 -0.11 -0.91 1,367,206