EFC: Ellington Financial Inc.

As of Friday, July 25th, 2025

$ 13.24

-0.01 -0.08%

Open: 13.31
High: 13.32
Low: 13.11
Volume: 1,009,244
Previous Close on Thursday, July 24th, 2025

$ 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
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 13.43
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
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
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
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

6.80 +0.29 +4.45 1,543,828
EFC

Ellington Financial Inc.

13.24 -0.01 -0.08 1,009,244