NYSE · EARN

Ellington Credit Company

Financial Services · Asset Management

$4.32

Up+$0.02 (+0.35%)

Updated Sep 12, 2026, 2:30 PM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

EARN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EARN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$4.31	$4.335	$4.31	$4.32	318.05K
Sep 10, 2026	$4.32	$4.36	$4.29	$4.31	230.15K
Sep 9, 2026	$4.34	$4.35	$4.32	$4.32	160.38K
Sep 8, 2026	$4.31	$4.3588	$4.31	$4.34	274.28K
Sep 4, 2026	$4.38	$4.38	$4.335	$4.36	327.74K
Sep 3, 2026	$4.40	$4.411	$4.34	$4.38	272.06K
Sep 2, 2026	$4.33	$4.40	$4.32	$4.40	258.97K
Sep 1, 2026	$4.35	$4.4414	$4.30	$4.31	355.55K
Aug 31, 2026	$4.35	$4.40	$4.32	$4.37	866.55K
Aug 28, 2026	$4.48	$4.50	$4.425	$4.44	777.21K
Aug 27, 2026	$4.45	$4.47	$4.43	$4.45	232.62K
Aug 26, 2026	$4.49	$4.49	$4.43	$4.45	269.18K
Aug 25, 2026	$4.47	$4.4705	$4.41	$4.43	303.58K
Aug 24, 2026	$4.40	$4.48	$4.40	$4.48	469.82K
Aug 21, 2026	$4.48	$4.48	$4.41	$4.41	261.85K
Aug 20, 2026	$4.42	$4.47	$4.41	$4.45	441.29K
Aug 19, 2026	$4.37	$4.43	$4.37	$4.41	329.99K
Aug 18, 2026	$4.39	$4.45	$4.38	$4.38	339.59K
Aug 17, 2026	$4.38	$4.41	$4.36	$4.41	357.17K
Aug 14, 2026	$4.43	$4.4449	$4.37	$4.40	345.88K