EFC: Ellington Financial Inc.

As of Friday, May 1st, 2026

$ 13.24

-0.01 -0.08%

Open: 13.25
High: 13.27
Low: 13.17
Volume: 1,119,559
Previous Close on Thursday, April 30th, 2026

$ 13.25

+0.07 +0.53%

Open: 13.07
High: 13.34
Low: 13.03
Volume: 1,635,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 13.25 13.27 13.17 13.24 1,119,559 -0.01 -0.08
2026-04-30 13.07 13.34 13.03 13.25 1,635,349 +0.07 +0.53
2026-04-29 13.30 13.36 13.14 13.18 1,535,691 -0.15 -1.13
2026-04-28 13.31 13.38 13.25 13.33 1,619,421 +0.07 +0.53
2026-04-27 13.21 13.32 13.20 13.26 1,366,807 +0.12 +0.91
2026-04-24 13.03 13.16 13.02 13.14 896,432 +0.09 +0.69
2026-04-23 13.05 13.08 12.94 13.05 907,666 +0.06 +0.46
2026-04-22 13.07 13.08 12.90 12.99 901,367 +0.06 +0.46
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 13.38
On 2026-04-28		 13.03
On 2026-04-30		 0.10 0.76 13.38
On 2026-04-28		 13.03
On 2026-04-30		 -2.58 13.25
10D 13.38
On 2026-04-28		 12.83
On 2026-04-20		 0.28 2.16 13.38
On 2026-04-28		 13.03
On 2026-04-30		 -2.58 13.14
20D 13.38
On 2026-04-28		 11.97
On 2026-04-06		 1.20 9.97 13.38
On 2026-04-28		 13.03
On 2026-04-30		 -2.58 12.84
WTD 13.38
On 2026-04-28		 13.03
On 2026-04-30		 0.10 0.76 13.38
On 2026-04-28		 13.03
On 2026-04-30		 -2.58 13.25
MTD 13.27
On 2026-05-01		 13.17
On 2026-05-01		 -0.01 -0.08 -- -- -- 13.24
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SCO

ProShares UltraShort Bloomberg Crude Oil

6.71 +0.15 +2.29 57,091,873
BTK

NYSE Arca Biotechnology Index

7,147.07 +27.23 +0.38
EFC

Ellington Financial Inc.

13.24 -0.01 -0.08 1,119,559