Ellington Financial Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Ellington Financial Inc	NYSE:EFC	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.08	0.68%	11.91

High Price	Low Price	Open Price	Shares Traded	Last Trade
			543	12:29:49

Ellington Financial (EFC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
09 May 2024	11.83	0.08	0.68%	11.78	11.85	852,338
08 May 2024	11.75	0.13	1.12%	11.51	11.785	1,410,619
07 May 2024	11.62	-0.09	-0.77%	11.61	11.80	620,041
06 May 2024	11.71	0.05	0.43%	11.65	11.79	765,783
03 May 2024	11.66	0.01	0.09%	11.645	11.81	621,365
02 May 2024	11.65	0.04	0.34%	11.525	11.71	596,133
01 May 2024	11.61	0.17	1.49%	11.43	11.735	725,524
30 Apr 2024	11.44	-0.12	-1.04%	11.40	11.52	580,145
29 Apr 2024	11.56	-0.15	-1.28%	11.5101	11.69	656,658
26 Apr 2024	11.71	0.11	0.95%	11.55	11.7499	903,258
25 Apr 2024	11.60	0.05	0.43%	11.44	11.62	805,634
24 Apr 2024	11.55	-0.12	-1.03%	11.50	11.67	578,845
23 Apr 2024	11.67	0.20	1.74%	11.45	11.67	731,174
22 Apr 2024	11.47	0.05	0.44%	11.375	11.51	663,306
19 Apr 2024	11.42	0.15	1.33%	11.22	11.43	912,418
18 Apr 2024	11.27	0.15	1.35%	11.10	11.32	971,414
17 Apr 2024	11.12	0.09	0.82%	11.04	11.15	605,048
16 Apr 2024	11.03	0.00	0.00%	10.88	11.07	794,474
15 Apr 2024	11.03	-0.16	-1.43%	10.95	11.29	838,477
12 Apr 2024	11.19	-0.09	-0.80%	11.15	11.295	602,199
11 Apr 2024	11.28	0.15	1.35%	11.08	11.29	712,260
10 Apr 2024	11.13	-0.46	-3.97%	11.06	11.44	1,392,412

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	11.75	11.85	11.51	11.73	854,029	0.16	1.36%
1 Month	11.26	11.85	10.88	11.50	761,743	0.65	5.77%
3 Months	12.11	12.30	10.88	11.48	976,273	-0.20	-1.65%
6 Months	12.43	13.20	10.88	12.22	1,141,452	-0.52	-4.18%
1 Year	12.37	14.22	10.88	12.53	958,075	-0.46	-3.72%
3 Years	18.25	19.60	10.81	14.51	827,065	-6.34	-34.74%
5 Years	18.07	19.60	3.2408	14.32	680,343	-6.16	-34.09%