EFC: Ellington Financial Inc.

As of Thursday, October 9th, 2025

$ 13.47

-0.15 -1.10%

Open: 13.61
High: 13.63
Low: 13.47
Volume: 882,373
Previous Close on Wednesday, October 8th, 2025

$ 13.62

+0.17 +1.26%

Open: 13.50
High: 13.63
Low: 13.46
Volume: 1,099,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 13.61 13.63 13.47 13.47 882,373 -0.15 -1.10
2025-10-08 13.50 13.63 13.46 13.62 1,099,211 +0.17 +1.26
2025-10-07 13.25 13.50 13.25 13.45 1,456,561 +0.17 +1.28
2025-10-06 13.35 13.39 13.26 13.28 1,462,463 -0.06 -0.45
2025-10-03 13.23 13.50 13.21 13.34 1,499,708 +0.19 +1.44
2025-10-02 13.06 13.18 13.01 13.15 914,895 +0.06 +0.46
2025-10-01 12.96 13.11 12.89 13.09 1,671,006 +0.11 +0.85
2025-09-30 12.86 13.01 12.75 12.98 1,483,350 -0.03 -0.23
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 13.63
On 2025-10-09		 13.21
On 2025-10-03		 0.32 2.43 13.50
On 2025-10-03		 13.26
On 2025-10-06		 -1.78 13.43
10D 13.63
On 2025-10-09		 12.75
On 2025-09-30		 0.40 3.06 13.23
On 2025-09-26		 12.75
On 2025-09-30		 -3.63 13.26
20D 13.63
On 2025-10-09		 12.75
On 2025-09-30		 -0.07 -0.52 13.52
On 2025-09-12		 12.75
On 2025-09-30		 -5.70 13.22
WTD 13.63
On 2025-10-09		 13.25
On 2025-10-07		 0.13 0.97 13.39
On 2025-10-06		 13.39
On 2025-10-06		 0.00 13.46
MTD 13.63
On 2025-10-09		 12.89
On 2025-10-01		 0.49 3.78 13.50
On 2025-10-03		 13.26
On 2025-10-06		 -1.78 13.34
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

152.98 -1.25 -0.81 387,468
VIRT

Virtu Financial Inc.

33.22 +0.38 +1.16 761,971
AAL

American Airlines Group Inc.

11.62 -0.19 -1.61 101,239,880
VOYA

Voya Financial Inc.

74.54 +0.20 +0.27 596,807
EFC

Ellington Financial Inc.

13.47 -0.15 -1.10 882,373