EFC: Ellington Financial Inc.

As of Friday, June 12th, 2026

$ 13.68

+0.05 +0.37%

Open: 13.70
High: 13.75
Low: 13.66
Volume: 963,362
Previous Close on Thursday, June 11th, 2026

$ 13.63

+0.02 +0.15%

Open: 13.69
High: 13.74
Low: 13.59
Volume: 1,001,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 13.70 13.75 13.66 13.68 963,362 +0.05 +0.37
2026-06-11 13.69 13.74 13.59 13.63 1,001,158 +0.02 +0.15
2026-06-10 13.62 13.73 13.59 13.61 1,254,596 +0.02 +0.15
2026-06-09 13.49 13.64 13.48 13.59 978,389 +0.21 +1.57
2026-06-08 13.58 13.62 13.38 13.38 1,126,724 -0.17 -1.25
2026-06-05 13.51 13.61 13.50 13.55 832,398 +0.03 +0.22
2026-06-04 13.43 13.58 13.36 13.52 665,418 +0.16 +1.20
2026-06-03 13.51 13.59 13.35 13.36 1,145,383 -0.24 -1.76
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 2026-06-12		 13.38
On 2026-06-08		 0.13 0.96 13.62
On 2026-06-08		 13.62
On 2026-06-08		 0.00 13.58
10D 13.75
On 2026-06-12		 13.35
On 2026-06-03		 0.11 0.81 13.61
On 2026-06-02		 13.35
On 2026-06-03		 -1.95 13.54
20D 13.75
On 2026-06-12		 13.21
On 2026-05-19		 0.22 1.63 13.73
On 2026-05-27		 13.33
On 2026-05-29		 -2.89 13.51
WTD 13.75
On 2026-06-12		 13.38
On 2026-06-08		 0.13 0.96 13.62
On 2026-06-08		 13.62
On 2026-06-08		 0.00 13.58
MTD 13.75
On 2026-06-12		 13.35
On 2026-06-03		 0.11 0.81 13.61
On 2026-06-02		 13.35
On 2026-06-03		 -1.95 13.54
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
FABC

Fabric.AI

3.74 -0.17 -4.35 601,006
MRVL

Marvell Technology Group Ltd.

279.70 -1.01 -0.36 41,868,018
CCI

Crown Castle International Corp.

92.16 +0.12 +0.13 4,386,522
EFC

Ellington Financial Inc.

13.68 +0.05 +0.37 963,362