EFC: Ellington Financial Inc.

As of Friday, October 30th, 2026

$ 11.41

-0.42 -3.55%

Open: 11.68
High: 11.75
Low: 11.36
Volume: 1,692,841
Previous Close on Thursday, October 29th, 2026

$ 11.83

+0.09 +0.77%

Open: 11.81
High: 11.89
Low: 11.74
Volume: 1,668,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 11.68 11.75 11.36 11.41 1,692,841 -0.42 -3.55
2026-10-29 11.81 11.89 11.74 11.83 1,668,683 +0.09 +0.77
2026-10-28 11.78 11.84 11.72 11.74 2,052,530 +0.04 +0.34
2026-10-27 11.72 11.80 11.59 11.70 2,543,000 -0.01 -0.09
2026-10-26 11.74 11.90 11.69 11.71 1,179,033 -0.02 -0.17
2026-10-23 11.65 11.78 11.53 11.73 1,303,157 +0.10 +0.86
2026-10-22 11.47 11.75 11.40 11.63 1,450,368 +0.21 +1.84
2026-10-21 11.57 11.62 11.39 11.42 1,687,251 -0.06 -0.52
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 11.90
On 2026-10-26		 11.36
On 2026-10-30		 -0.32 -2.73 11.90
On 2026-10-26		 11.36
On 2026-10-30		 -4.54 11.68
10D 11.90
On 2026-10-26		 11.33
On 2026-10-19		 -0.24 -2.06 11.90
On 2026-10-26		 11.36
On 2026-10-30		 -4.54 11.60
20D 12.08
On 2026-10-15		 11.33
On 2026-10-19		 -0.18 -1.55 12.08
On 2026-10-15		 11.33
On 2026-10-19		 -6.21 11.64
WTD 11.90
On 2026-10-26		 11.36
On 2026-10-30		 -0.32 -2.73 11.90
On 2026-10-26		 11.36
On 2026-10-30		 -4.54 11.68
MTD 12.08
On 2026-10-15		 11.33
On 2026-10-19		 -0.42 -3.55 12.08
On 2026-10-15		 11.33
On 2026-10-19		 -6.21 11.64
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.41 -0.42 -3.55 1,692,841