EFC: Ellington Financial Inc.

As of Friday, September 12th, 2025

$ 13.43

-0.11 -0.81%

Open: 13.51
High: 13.52
Low: 13.40
Volume: 1,163,465
Previous Close on Thursday, September 11th, 2025

$ 13.54

-0.05 -0.37%

Open: 13.60
High: 13.70
Low: 13.46
Volume: 2,271,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 13.51 13.52 13.40 13.43 1,163,464 -0.11 -0.81
2025-09-11 13.60 13.70 13.46 13.54 2,271,239 -0.05 -0.37
2025-09-10 13.67 13.70 13.50 13.59 1,342,553 -0.07 -0.51
2025-09-09 13.69 13.76 13.56 13.66 1,402,034 -0.04 -0.29
2025-09-08 13.83 13.94 13.68 13.70 1,997,668 -0.13 -0.94
2025-09-05 13.74 13.85 13.67 13.83 1,160,026 +0.12 +0.88
2025-09-04 13.71 13.75 13.63 13.71 1,264,309 +0.04 +0.29
2025-09-03 13.58 13.70 13.56 13.67 1,217,763 +0.09 +0.66
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 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -0.40 -2.89 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -3.91 13.58
10D 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -0.32 -2.33 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -3.91 13.64
20D 14.07
On 2025-08-22		 13.40
On 2025-09-12		 -0.34 -2.47 14.07
On 2025-08-22		 13.40
On 2025-09-12		 -4.80 13.72
WTD 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -0.40 -2.89 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -3.91 13.58
MTD 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -0.21 -1.54 13.94
On 2025-09-08		 13.40
On 2025-09-12		 -3.91 13.63
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IGC

India Globalization Capital Inc.

0.41 +0.00 +0.50 490,586
ESE

ESCO Technologies Inc.

208.28 -2.04 -0.97 110,534
FTRE

Fortrea Holdings Inc.

10.10 -0.13 -1.27 1,481,762
VIRT

Virtu Financial Inc.

36.63 -0.45 -1.21 952,136
EFC

Ellington Financial Inc.

13.43 -0.11 -0.81 1,163,465