EFC: Ellington Financial Inc.

As of Friday, October 9th, 2026

$ 11.66

+0.02 +0.17%

Open: 11.59
High: 11.67
Low: 11.48
Volume: 1,615,585
Previous Close on Thursday, October 8th, 2026

$ 11.64

+0.05 +0.43%

Open: 11.54
High: 11.71
Low: 11.52
Volume: 1,828,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 11.59 11.67 11.48 11.66 1,615,585 +0.02 +0.17
2026-10-08 11.54 11.71 11.52 11.64 1,828,046 +0.05 +0.43
2026-10-07 11.62 11.70 11.51 11.59 2,042,374 -0.08 -0.69
2026-10-06 11.56 11.68 11.48 11.67 1,881,031 +0.17 +1.48
2026-10-05 11.56 11.60 11.38 11.50 2,257,166 -0.09 -0.78
2026-10-02 11.84 11.92 11.52 11.59 2,298,824 -0.10 -0.86
2026-10-01 11.80 11.83 11.51 11.69 2,578,736 -0.14 -1.18
2026-09-30 12.12 12.13 11.82 11.83 2,501,737 -0.35 -2.87
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 11.71
On 2026-10-08		 11.38
On 2026-10-05		 0.07 0.60 11.71
On 2026-10-08		 11.48
On 2026-10-09		 -1.96 11.61
10D 12.40
On 2026-09-28		 11.38
On 2026-10-05		 -0.70 -5.66 12.40
On 2026-09-28		 11.38
On 2026-10-05		 -8.19 11.76
20D 12.97
On 2026-09-14		 11.38
On 2026-10-05		 -1.23 -9.54 12.97
On 2026-09-14		 11.38
On 2026-10-05		 -12.23 12.15
WTD 11.71
On 2026-10-08		 11.38
On 2026-10-05		 0.07 0.60 11.71
On 2026-10-08		 11.48
On 2026-10-09		 -1.96 11.61
MTD 11.92
On 2026-10-02		 11.38
On 2026-10-05		 -0.17 -1.44 11.92
On 2026-10-02		 11.38
On 2026-10-05		 -4.49 11.62
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.66 +0.02 +0.17 1,615,585