EFC: Ellington Financial Inc.

As of Friday, May 22nd, 2026

$ 13.49

-0.08 -0.59%

Open: 13.59
High: 13.64
Low: 13.46
Volume: 1,062,982
Previous Close on Thursday, May 21st, 2026

$ 13.57

+0.07 +0.52%

Open: 13.42
High: 13.62
Low: 13.37
Volume: 99,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 13.59 13.64 13.46 13.49 1,062,982 -0.08 -0.59
2026-05-21 13.42 13.62 13.37 13.57 99,934 +0.07 +0.52
2026-05-20 13.40 13.54 13.31 13.50 1,087,070 +0.15 +1.12
2026-05-19 13.30 13.44 13.21 13.35 901,908 +0.02 +0.15
2026-05-18 13.33 13.48 13.30 13.33 842,092 0.00 0.00
2026-05-15 13.37 13.39 13.28 13.33 935,725 -0.13 -0.97
2026-05-14 13.50 13.52 13.43 13.46 802,287 +0.05 +0.37
2026-05-13 13.40 13.47 13.34 13.41 949,044 -0.07 -0.52
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 13.64
On 2026-05-22		 13.21
On 2026-05-19		 0.16 1.20 13.48
On 2026-05-18		 13.21
On 2026-05-19		 -2.00 13.45
10D 13.64
On 2026-05-22		 13.21
On 2026-05-19		 -0.13 -0.95 13.63
On 2026-05-11		 13.21
On 2026-05-19		 -3.08 13.44
20D 13.69
On 2026-05-08		 12.99
On 2026-05-04		 0.35 2.66 13.69
On 2026-05-08		 13.21
On 2026-05-19		 -3.47 13.38
WTD 13.64
On 2026-05-22		 13.21
On 2026-05-19		 0.16 1.20 13.48
On 2026-05-18		 13.21
On 2026-05-19		 -2.00 13.45
MTD 13.69
On 2026-05-08		 12.99
On 2026-05-04		 0.24 1.81 13.69
On 2026-05-08		 13.21
On 2026-05-19		 -3.47 13.41
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SDOG

ALPS Sector Dividend Dogs ETF

68.01 +1.15 +1.72 22,849
EFC

Ellington Financial Inc.

13.49 -0.08 -0.59 1,062,982