EFC: Ellington Financial Inc.

As of Thursday, July 23rd, 2026

$ 13.28

-0.17 -1.26%

Open: 13.40
High: 13.43
Low: 13.24
Volume: 1,372,754
Previous Close on Wednesday, July 22nd, 2026

$ 13.45

-0.04 -0.30%

Open: 13.50
High: 13.52
Low: 13.39
Volume: 76,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 13.40 13.43 13.24 13.28 1,372,754 -0.17 -1.26
2026-07-22 13.50 13.52 13.39 13.45 76,962 -0.04 -0.30
2026-07-21 13.43 13.55 13.42 13.49 999,226 +0.08 +0.60
2026-07-20 13.57 13.58 13.37 13.41 1,061,639 -0.12 -0.89
2026-07-17 13.66 13.75 13.46 13.53 1,063,120 -0.17 -1.24
2026-07-16 13.72 13.79 13.66 13.70 1,180,791 -0.01 -0.07
2026-07-15 13.71 13.84 13.66 13.71 1,772,628 +0.09 +0.66
2026-07-14 13.52 13.74 13.52 13.62 1,478,411 +0.17 +1.26
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 13.75
On 2026-07-17		 13.24
On 2026-07-23		 -0.42 -3.07 13.75
On 2026-07-17		 13.24
On 2026-07-23		 -3.71 13.43
10D 13.84
On 2026-07-15		 13.24
On 2026-07-23		 -0.25 -1.85 13.84
On 2026-07-15		 13.24
On 2026-07-23		 -4.34 13.52
20D 13.84
On 2026-07-15		 13.24
On 2026-07-23		 -0.37 -2.71 13.84
On 2026-07-15		 13.24
On 2026-07-23		 -4.34 13.54
WTD 13.58
On 2026-07-20		 13.24
On 2026-07-23		 -0.25 -1.85 13.58
On 2026-07-20		 13.24
On 2026-07-23		 -2.47 13.41
MTD 13.84
On 2026-07-15		 13.24
On 2026-07-23		 -0.33 -2.42 13.84
On 2026-07-15		 13.24
On 2026-07-23		 -4.34 13.51
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
EXTR

Extreme Networks Inc.

29.73 -0.54 -1.78 1,606,304
EFC

Ellington Financial Inc.

13.28 -0.17 -1.26 1,372,754