EFC: Ellington Financial Inc.

As of Friday, March 20th, 2026

$ 11.30

-0.45 -3.83%

Open: 11.76
High: 11.83
Low: 11.28
Volume: 10,724,254
Previous Close on Thursday, March 19th, 2026

$ 11.75

-- 0 0%

Open: 11.74
High: 11.88
Low: 11.71
Volume: 1,265,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 11.76 11.83 11.28 11.30 10,724,254 -0.45 -3.83
2026-03-19 11.74 11.88 11.71 11.75 1,265,759 0.00 0.00
2026-03-18 11.93 11.97 11.72 11.75 1,931,804 -0.24 -2.00
2026-03-17 11.98 12.14 11.95 11.99 1,146,268 +0.05 +0.42
2026-03-16 11.85 12.02 11.84 11.94 1,829,505 +0.14 +1.19
2026-03-13 11.99 12.07 11.75 11.80 1,275,909 -0.12 -1.01
2026-03-12 12.00 12.11 11.90 11.92 1,366,276 -0.11 -0.91
2026-03-11 12.06 12.14 11.96 12.03 1,260,636 -0.06 -0.50
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 12.14
On 2026-03-17		 11.28
On 2026-03-20		 -0.50 -4.24 12.14
On 2026-03-17		 11.28
On 2026-03-20		 -7.13 11.75
10D 12.17
On 2026-03-10		 11.28
On 2026-03-20		 -0.73 -6.07 12.17
On 2026-03-10		 11.28
On 2026-03-20		 -7.35 11.84
20D 12.72
On 2026-02-26		 11.28
On 2026-03-20		 -1.07 -8.65 12.72
On 2026-02-26		 11.28
On 2026-03-20		 -11.33 12.10
WTD 12.14
On 2026-03-17		 11.28
On 2026-03-20		 -0.50 -4.24 12.14
On 2026-03-17		 11.28
On 2026-03-20		 -7.13 11.75
MTD 12.57
On 2026-03-02		 11.28
On 2026-03-20		 -1.12 -9.02 12.57
On 2026-03-02		 11.28
On 2026-03-20		 -10.30 11.97
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.30 -0.45 -3.83 10,724,254