EFC: Ellington Financial Inc.

As of Tuesday, October 6th, 2026

$ 11.67

+0.17 +1.48%

Open: 11.56
High: 11.68
Low: 11.48
Volume: 1,881,053
Previous Close on Monday, October 5th, 2026

$ 11.50

-0.09 -0.78%

Open: 11.56
High: 11.60
Low: 11.38
Volume: 2,257,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 11.56 11.68 11.48 11.67 1,881,031 +0.17 +1.48
2026-10-05 11.56 11.60 11.38 11.50 2,257,166 -0.09 -0.78
2026-10-02 11.84 11.92 11.52 11.59 2,298,824 -0.10 -0.86
2026-10-01 11.80 11.83 11.51 11.69 2,578,736 -0.14 -1.18
2026-09-30 12.12 12.13 11.82 11.83 2,501,737 -0.35 -2.87
2026-09-29 12.22 12.28 12.11 12.18 1,583,279 -0.02 -0.16
2026-09-28 12.32 12.40 12.15 12.20 1,544,956 -0.16 -1.29
2026-09-25 12.37 12.42 12.19 12.36 1,574,656 -0.01 -0.08
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 12.13
On 2026-09-30		 11.38
On 2026-10-05		 -0.51 -4.19 12.13
On 2026-09-30		 11.38
On 2026-10-05		 -6.16 11.66
10D 12.70
On 2026-09-23		 11.38
On 2026-10-05		 -1.03 -8.11 12.70
On 2026-09-23		 11.38
On 2026-10-05		 -10.39 11.98
20D 13.41
On 2026-09-09		 11.38
On 2026-10-05		 -1.71 -12.78 13.41
On 2026-09-09		 11.38
On 2026-10-05		 -15.11 12.37
WTD 11.68
On 2026-10-06		 11.38
On 2026-10-05		 0.08 0.69 11.60
On 2026-10-05		 11.60
On 2026-10-05		 0.00 11.59
MTD 11.92
On 2026-10-02		 11.38
On 2026-10-05		 -0.16 -1.35 11.92
On 2026-10-02		 11.38
On 2026-10-05		 -4.49 11.61
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.67 +0.17 +1.48 1,881,053