EFC: Ellington Financial Inc.

As of Friday, February 20th, 2026

$ 12.37

-0.08 -0.64%

Open: 12.45
High: 12.52
Low: 12.33
Volume: 1,783,665
Previous Close on Thursday, February 19th, 2026

$ 12.45

-0.20 -1.58%

Open: 12.63
High: 12.69
Low: 12.41
Volume: 2,182,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 12.45 12.52 12.33 12.37 1,783,665 -0.08 -0.64
2026-02-19 12.63 12.69 12.41 12.45 2,182,518 -0.20 -1.58
2026-02-18 12.80 12.82 12.64 12.65 1,764,395 -0.17 -1.33
2026-02-17 12.94 12.98 12.67 12.82 1,506,138 -0.12 -0.93
2026-02-13 13.08 13.15 12.87 12.94 1,541,425 -0.05 -0.38
2026-02-12 13.03 13.11 12.95 12.99 1,545,501 +0.03 +0.23
2026-02-11 12.85 12.98 12.81 12.96 1,236,644 +0.11 +0.86
2026-02-10 12.86 12.94 12.79 12.85 1,575,422 +0.02 +0.16
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 13.15
On 2026-02-13		 12.33
On 2026-02-20		 -0.62 -4.77 13.15
On 2026-02-13		 12.33
On 2026-02-20		 -6.27 12.65
10D 13.15
On 2026-02-13		 12.33
On 2026-02-20		 -0.49 -3.81 13.15
On 2026-02-13		 12.33
On 2026-02-20		 -6.27 12.79
20D 14.02
On 2026-01-23		 12.33
On 2026-02-20		 -1.62 -11.58 14.02
On 2026-01-23		 12.33
On 2026-02-20		 -12.09 12.98
WTD 12.98
On 2026-02-17		 12.33
On 2026-02-20		 -0.57 -4.40 12.98
On 2026-02-17		 12.33
On 2026-02-20		 -5.04 12.57
MTD 13.15
On 2026-02-13		 12.33
On 2026-02-20		 -0.48 -3.74 13.15
On 2026-02-13		 12.33
On 2026-02-20		 -6.27 12.77
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

32.74 +0.18 +0.55 1,977,034
EFC

Ellington Financial Inc.

12.37 -0.08 -0.64 1,783,665