EFC: Ellington Financial Inc.

As of Tuesday, April 7th, 2026

$ 12.05

-0.05 -0.41%

Open: 12.08
High: 12.16
Low: 12.02
Volume: 1,223,862
Previous Close on Monday, April 6th, 2026

$ 12.10

+0.06 +0.50%

Open: 12.00
High: 12.14
Low: 11.97
Volume: 86,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 12.08 12.16 12.02 12.05 1,223,862 -0.05 -0.41
2026-04-06 12.00 12.14 11.97 12.10 86,494 +0.06 +0.50
2026-04-02 11.70 12.06 11.68 12.04 1,265,336 +0.14 +1.18
2026-04-01 11.85 11.93 11.79 11.90 1,323,448 +0.05 +0.42
2026-03-31 11.74 11.90 11.66 11.85 1,767,869 +0.09 +0.77
2026-03-30 11.70 11.85 11.58 11.76 1,598,505 +0.21 +1.82
2026-03-27 11.65 11.75 11.54 11.55 1,208,698 -0.15 -1.28
2026-03-26 11.70 11.83 11.64 11.70 1,346,941 -0.07 -0.59
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 12.16
On 2026-04-07		 11.66
On 2026-03-31		 0.29 2.47 11.90
On 2026-03-31		 11.90
On 2026-03-31		 0.00 11.99
10D 12.16
On 2026-04-07		 11.34
On 2026-03-24		 0.52 4.51 11.84
On 2026-03-25		 11.54
On 2026-03-27		 -2.55 11.82
20D 12.17
On 2026-03-10		 11.28
On 2026-03-20		 0.24 2.03 12.17
On 2026-03-10		 11.28
On 2026-03-20		 -7.35 11.82
WTD 12.16
On 2026-04-07		 11.97
On 2026-04-06		 0.01 0.08 12.14
On 2026-04-06		 12.14
On 2026-04-06		 0.00 12.08
MTD 12.16
On 2026-04-07		 11.68
On 2026-04-02		 0.20 1.69 11.93
On 2026-04-01		 11.93
On 2026-04-01		 0.00 12.02
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

31.63 +0.63 +2.03 2,205,849
SDOG

ALPS Sector Dividend Dogs ETF

65.00 -0.20 -0.30 5,043
EFC

Ellington Financial Inc.

12.05 -0.05 -0.41 1,223,862