EFC: Ellington Financial Inc.

As of Friday, September 4th, 2026

$ 13.47

+0.12 +0.90%

Open: 13.31
High: 13.53
Low: 13.30
Volume: 905,993
Previous Close on Thursday, September 3rd, 2026

$ 13.35

+0.02 +0.15%

Open: 13.42
High: 13.46
Low: 13.27
Volume: 849,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 13.31 13.53 13.30 13.47 905,993 +0.12 +0.90
2026-09-03 13.42 13.46 13.27 13.35 849,713 +0.02 +0.15
2026-09-02 13.31 13.36 13.23 13.33 983,161 +0.07 +0.53
2026-09-01 13.34 13.42 13.24 13.26 1,199,592 -0.12 -0.90
2026-08-31 13.40 13.52 13.35 13.38 1,301,418 -0.19 -1.40
2026-08-28 13.63 13.66 13.53 13.57 1,033,745 0.00 0.00
2026-08-27 13.46 13.61 13.35 13.57 941,243 +0.11 +0.82
2026-08-26 13.57 13.59 13.44 13.46 1,012,094 -0.12 -0.88
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 13.53
On 2026-09-04		 13.23
On 2026-09-02		 -0.10 -0.74 13.52
On 2026-08-31		 13.23
On 2026-09-02		 -2.15 13.36
10D 13.68
On 2026-08-25		 13.23
On 2026-09-02		 -0.16 -1.17 13.68
On 2026-08-25		 13.23
On 2026-09-02		 -3.31 13.46
20D 13.82
On 2026-08-19		 13.23
On 2026-09-02		 -0.13 -0.96 13.82
On 2026-08-19		 13.23
On 2026-09-02		 -4.31 13.54
WTD 13.53
On 2026-09-04		 13.23
On 2026-09-02		 -0.10 -0.74 13.52
On 2026-08-31		 13.23
On 2026-09-02		 -2.15 13.36
MTD 13.53
On 2026-09-04		 13.23
On 2026-09-02		 0.09 0.67 13.42
On 2026-09-01		 13.23
On 2026-09-02		 -1.45 13.35
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

13.47 +0.12 +0.90 905,993