EFC: Ellington Financial Inc.

As of Friday, November 21st, 2025

$ 13.78

+0.12 +0.88%

Open: 13.72
High: 13.86
Low: 13.67
Volume: 1,522,459
Previous Close on Thursday, November 20th, 2025

$ 13.66

+0.02 +0.15%

Open: 13.69
High: 13.84
Low: 13.65
Volume: 1,107,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 13.72 13.86 13.67 13.78 1,522,459 +0.12 +0.88
2025-11-20 13.69 13.84 13.65 13.66 1,107,694 +0.02 +0.15
2025-11-19 13.69 13.73 13.60 13.64 827,538 -0.03 -0.22
2025-11-18 13.63 13.70 13.55 13.67 1,082,798 +0.07 +0.51
2025-11-17 13.75 13.83 13.60 13.60 1,128,640 -0.14 -1.02
2025-11-14 13.65 13.80 13.55 13.74 813,269 +0.10 +0.73
2025-11-13 13.73 13.76 13.62 13.64 716,699 -0.12 -0.87
2025-11-12 13.94 14.00 13.74 13.76 1,167,020 -0.18 -1.29
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 13.86
On 2025-11-21		 13.55
On 2025-11-18		 0.04 0.29 13.83
On 2025-11-17		 13.55
On 2025-11-18		 -1.99 13.67
10D 14.00
On 2025-11-12		 13.27
On 2025-11-10		 0.43 3.22 14.00
On 2025-11-12		 13.55
On 2025-11-14		 -3.25 13.67
20D 14.04
On 2025-11-06		 13.10
On 2025-10-31		 0.46 3.45 14.04
On 2025-11-06		 13.27
On 2025-11-10		 -5.48 13.57
WTD 13.86
On 2025-11-21		 13.55
On 2025-11-18		 0.04 0.29 13.83
On 2025-11-17		 13.55
On 2025-11-18		 -1.99 13.67
MTD 14.04
On 2025-11-06		 13.17
On 2025-11-03		 0.46 3.45 14.04
On 2025-11-06		 13.27
On 2025-11-10		 -5.48 13.65
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

93.70 +0.35 +0.37 2,600,207
EFC

Ellington Financial Inc.

13.78 +0.12 +0.88 1,522,459