EFC: Ellington Financial Inc.

As of Friday, January 16th, 2026

$ 14.01

+0.16 +1.16%

Open: 13.87
High: 14.03
Low: 13.86
Volume: 1,791,929
Previous Close on Thursday, January 15th, 2026

$ 13.85

+0.08 +0.58%

Open: 13.77
High: 13.89
Low: 13.71
Volume: 1,167,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 13.87 14.03 13.86 14.01 1,791,929 +0.16 +1.16
2026-01-15 13.77 13.89 13.71 13.85 1,167,285 +0.08 +0.58
2026-01-14 13.73 13.81 13.65 13.77 1,386,941 +0.05 +0.36
2026-01-13 13.77 13.77 13.62 13.72 894,223 -0.01 -0.07
2026-01-12 13.72 13.73 13.55 13.73 1,168,312 +0.01 +0.07
2026-01-09 13.75 13.90 13.71 13.72 1,871,187 +0.07 +0.51
2026-01-08 13.62 13.77 13.55 13.65 2,065,613 +0.04 +0.29
2026-01-07 13.60 13.74 13.57 13.61 2,546,308 +0.08 +0.59
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 14.03
On 2026-01-16		 13.55
On 2026-01-12		 0.29 2.11 13.73
On 2026-01-12		 13.73
On 2026-01-12		 0.00 13.82
10D 14.03
On 2026-01-16		 13.26
On 2026-01-05		 0.33 2.41 13.68
On 2026-01-05		 13.29
On 2026-01-06		 -2.89 13.71
20D 14.03
On 2026-01-16		 13.26
On 2026-01-05		 0.28 2.04 13.98
On 2025-12-23		 13.26
On 2026-01-05		 -5.18 13.74
WTD 14.03
On 2026-01-16		 13.55
On 2026-01-12		 0.29 2.11 13.73
On 2026-01-12		 13.73
On 2026-01-12		 0.00 13.82
MTD 14.03
On 2026-01-16		 13.26
On 2026-01-05		 0.43 3.17 13.78
On 2026-01-02		 13.26
On 2026-01-05		 -3.77 13.70
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

270.87 +1.98 +0.74 1,058,497
DY

Dycom Industries Inc.

370.61 +4.96 +1.36 500,316
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
EFC

Ellington Financial Inc.

14.01 +0.16 +1.16 1,791,929