EFC: Ellington Financial Inc.

As of Monday, September 21st, 2026

$ 12.61

+0.17 +1.37%

Open: 12.50
High: 12.65
Low: 12.47
Volume: 1,327,217
Previous Close on Friday, September 18th, 2026

$ 12.44

-0.14 -1.11%

Open: 12.55
High: 12.55
Low: 12.36
Volume: 3,269,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 12.50 12.65 12.47 12.61 1,307,202 +0.17 +1.37
2026-09-18 12.55 12.55 12.36 12.44 3,269,655 -0.14 -1.11
2026-09-17 12.78 12.79 12.58 12.58 1,352,309 -0.04 -0.32
2026-09-16 12.65 12.75 12.53 12.62 1,356,305 0.00 0.00
2026-09-15 12.80 12.83 12.59 12.62 1,223,315 -0.19 -1.48
2026-09-14 12.88 12.97 12.73 12.81 1,090,706 -0.08 -0.62
2026-09-11 13.12 13.15 12.86 12.89 1,145,703 -0.15 -1.15
2026-09-10 13.25 13.26 12.98 13.04 1,275,189 -0.22 -1.66
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 12.83
On 2026-09-15		 12.36
On 2026-09-18		 -0.20 -1.56 12.83
On 2026-09-15		 12.36
On 2026-09-18		 -3.66 12.57
10D 13.51
On 2026-09-08		 12.36
On 2026-09-18		 -0.86 -6.38 13.51
On 2026-09-08		 12.36
On 2026-09-18		 -8.56 12.83
20D 13.68
On 2026-08-25		 12.36
On 2026-09-18		 -1.02 -7.48 13.68
On 2026-08-25		 12.36
On 2026-09-18		 -9.67 13.14
WTD 12.65
On 2026-09-21		 12.47
On 2026-09-21		 0.17 1.37 -- -- -- 12.61
MTD 13.53
On 2026-09-04		 12.36
On 2026-09-18		 -0.77 -5.75 13.53
On 2026-09-04		 12.36
On 2026-09-18		 -8.68 12.98
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

12.61 +0.17 +1.37 1,327,217