EFC: Ellington Financial Inc.

As of Tuesday, September 1st, 2026

$ 13.26

-0.12 -0.90%

Open: 13.34
High: 13.42
Low: 13.24
Volume: 1,199,592
Previous Close on Monday, August 31st, 2026

$ 13.38

-0.19 -1.40%

Open: 13.40
High: 13.52
Low: 13.35
Volume: 1,301,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 13.34 13.42 13.24 13.26 1,199,592 -0.12 -0.90
2026-08-31 13.40 13.52 13.35 13.38 1,301,418 -0.19 -1.40
2026-08-28 13.63 13.66 13.53 13.57 1,033,745 0.00 0.00
2026-08-27 13.46 13.61 13.35 13.57 941,243 +0.11 +0.82
2026-08-26 13.57 13.59 13.44 13.46 1,012,094 -0.12 -0.88
2026-08-25 13.65 13.68 13.55 13.58 978,511 -0.04 -0.29
2026-08-24 13.64 13.67 13.57 13.62 849,895 -0.01 -0.07
2026-08-21 13.69 13.69 13.61 13.63 78,879 +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 13.66
On 2026-08-28		 13.24
On 2026-09-01		 -0.32 -2.36 13.66
On 2026-08-28		 13.24
On 2026-09-01		 -3.07 13.45
10D 13.82
On 2026-08-19		 13.24
On 2026-09-01		 -0.35 -2.57 13.82
On 2026-08-19		 13.24
On 2026-09-01		 -4.20 13.54
20D 13.82
On 2026-08-19		 13.13
On 2026-08-06		 -0.04 -0.30 13.82
On 2026-08-19		 13.24
On 2026-09-01		 -4.20 13.53
WTD 13.52
On 2026-08-31		 13.24
On 2026-09-01		 -0.31 -2.28 13.52
On 2026-08-31		 13.24
On 2026-09-01		 -2.03 13.32
MTD 13.42
On 2026-09-01		 13.24
On 2026-09-01		 -0.12 -0.90 -- -- -- 13.26
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

17.79 -1.21 -6.34 14,255,079
OLED

Universal Display Corporation

82.41 -0.76 -0.91 769,648
HMN

Horace Mann Educators Corp.

50.70 -0.19 -0.37 239,172
AOSL

Alpha and Omega Semiconductor Limited

23.64 -1.02 -4.14 61,464
EFC

Ellington Financial Inc.

13.26 -0.12 -0.90 1,199,592