EFC - Ellington Financial Inc.
12.62
0.025 0.198%
Share volume: 965,044
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$12.60
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $12.52 | $12.52 | $12.64 | $12.64 | $12.42 | $12.42 | $12.62 | $12.62 | 965,044 | $965,044.00 |
| 02/03/2025 | $12.30 | $12.30 | $12.56 | $12.56 | $12.26 | $12.26 | $12.52 | $12.52 | 1,019,560 | $1,019,560.00 |
| 01/31/2025 | $12.53 | $12.53 | $12.64 | $12.64 | $12.52 | $12.52 | $12.56 | $12.56 | 996,174 | $996,174.00 |
| 01/30/2025 | $12.55 | $12.42 | $12.65 | $12.51 | $12.51 | $12.38 | $12.59 | $12.46 | 951,678 | $951,678.00 |
| 01/29/2025 | $12.68 | $12.68 | $12.71 | $12.71 | $12.41 | $12.41 | $12.45 | $12.45 | 1,247,287 | $1,247,287.00 |
| 01/28/2025 | $12.62 | $12.62 | $12.72 | $12.72 | $12.61 | $12.61 | $12.68 | $12.68 | 840,932 | $840,932.00 |
| 01/27/2025 | $12.52 | $12.52 | $12.67 | $12.67 | $12.49 | $12.49 | $12.62 | $12.62 | 1,310,782 | $1,310,782.00 |
| 01/24/2025 | $12.45 | $12.45 | $12.60 | $12.60 | $12.41 | $12.41 | $12.52 | $12.52 | 533,547 | $533,547.00 |
| 01/23/2025 | $12.48 | $12.48 | $12.52 | $12.52 | $12.43 | $12.43 | $12.45 | $12.45 | 634,717 | $634,717.00 |
| 01/22/2025 | $12.61 | $12.61 | $12.62 | $12.62 | $12.47 | $12.47 | $12.48 | $12.48 | 650,152 | $650,152.00 |