EFC: Ellington Financial Inc.

As of Friday, August 22nd, 2025

$ 14.02

+0.33 +2.41%

Open: 13.77
High: 14.07
Low: 13.68
Volume: 1,135,433
Previous Close on Thursday, August 21st, 2025

$ 13.69

-0.15 -1.08%

Open: 13.79
High: 13.82
Low: 13.68
Volume: 911,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 13.77 14.07 13.68 14.02 1,135,432 +0.33 +2.41
2025-08-21 13.79 13.82 13.68 13.69 911,670 -0.15 -1.08
2025-08-20 13.75 13.87 13.73 13.84 1,330,933 +0.09 +0.65
2025-08-19 13.75 14.05 13.74 13.75 1,568,161 +0.04 +0.29
2025-08-18 13.70 13.74 13.63 13.71 941,925 -0.04 -0.29
2025-08-15 13.81 13.87 13.75 13.75 1,111,917 -0.02 -0.15
2025-08-14 13.65 13.82 13.61 13.77 1,230,011 +0.06 +0.44
2025-08-13 13.50 13.74 13.36 13.71 1,761,036 +0.35 +2.62
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 14.07
On 2025-08-22		 13.63
On 2025-08-18		 0.27 1.96 14.05
On 2025-08-19		 13.68
On 2025-08-21		 -2.66 13.80
10D 14.07
On 2025-08-22		 12.94
On 2025-08-11		 1.04 8.01 14.05
On 2025-08-19		 13.68
On 2025-08-21		 -2.66 13.68
20D 14.07
On 2025-08-22		 12.60
On 2025-08-01		 0.78 5.89 13.29
On 2025-07-28		 12.60
On 2025-08-01		 -5.19 13.28
WTD 14.07
On 2025-08-22		 13.63
On 2025-08-18		 0.27 1.96 14.05
On 2025-08-19		 13.68
On 2025-08-21		 -2.66 13.80
MTD 14.07
On 2025-08-22		 12.60
On 2025-08-01		 1.33 10.48 12.98
On 2025-08-05		 12.60
On 2025-08-07		 -2.89 13.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ABEV

Ambev S.A.

2.23 +0.04 +1.83 16,128,391
VBK

Vanguard Small Cap Growth ETF

291.95 +7.92 +2.79 284,415
IAG

IAMGOLD Corporation

8.77 +0.31 +3.66 11,380,434
COHU

Cohu Inc.

20.48 +1.04 +5.35 276,359
EFC

Ellington Financial Inc.

14.02 +0.33 +2.41 1,135,433