EFC: Ellington Financial Inc.

As of Friday, August 21st, 2026

$ 13.63

+0.01 +0.07%

Open: 13.69
High: 13.69
Low: 13.61
Volume: 78,879
Previous Close on Thursday, August 20th, 2026

$ 13.62

-0.09 -0.66%

Open: 13.67
High: 13.70
Low: 13.54
Volume: 812,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 13.69 13.69 13.61 13.63 78,879 +0.01 +0.07
2026-08-20 13.67 13.70 13.54 13.62 812,208 -0.09 -0.66
2026-08-19 13.75 13.82 13.67 13.71 1,077,825 +0.10 +0.73
2026-08-18 13.63 13.65 13.53 13.61 788,564 +0.02 +0.15
2026-08-17 13.62 13.74 13.55 13.59 75,506 -0.08 -0.59
2026-08-14 13.68 13.77 13.65 13.67 1,022,740 -0.01 -0.07
2026-08-13 13.65 13.72 13.62 13.68 752,431 +0.06 +0.44
2026-08-12 13.65 13.73 13.56 13.62 977,609 +0.02 +0.15
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 13.82
On 2026-08-19		 13.53
On 2026-08-18		 -0.04 -0.29 13.82
On 2026-08-19		 13.54
On 2026-08-20		 -2.03 13.63
10D 13.82
On 2026-08-19		 13.34
On 2026-08-10		 0.03 0.22 13.82
On 2026-08-19		 13.54
On 2026-08-20		 -2.03 13.62
20D 13.82
On 2026-08-19		 13.13
On 2026-08-06		 0.26 1.94 13.61
On 2026-07-29		 13.13
On 2026-08-06		 -3.56 13.50
WTD 13.82
On 2026-08-19		 13.53
On 2026-08-18		 -0.04 -0.29 13.82
On 2026-08-19		 13.54
On 2026-08-20		 -2.03 13.63
MTD 13.82
On 2026-08-19		 13.13
On 2026-08-06		 0.35 2.64 13.75
On 2026-08-07		 13.34
On 2026-08-10		 -2.98 13.52
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CWK

Cushman & Wakefield plc

14.82 +0.12 +0.82 1,335,037
ENR

Energizer Holdings Inc.

21.47 +0.48 +2.29 919,886
SDOG

ALPS Sector Dividend Dogs ETF

74.12 +0.33 +0.45 12,113
IAG

IAMGOLD Corporation

21.14 +0.64 +3.12 5,473,606
EFC

Ellington Financial Inc.

13.63 +0.01 +0.07 78,879