NYSE · EFC

Ellington Financial Inc.

Real Estate · REIT - Mortgage

$11.67

Down-$0.08 (-0.69%)

Updated Oct 7, 2026, 11:21 PM

SID Score

5.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EFC

EFC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

EFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$11.56	$11.68	$11.475	$11.67	1.89M
Oct 5, 2026	$11.56	$11.595	$11.38	$11.50	2.34M
Oct 2, 2026	$11.84	$11.9156	$11.52	$11.59	2.37M
Oct 1, 2026	$11.80	$11.83	$11.51	$11.69	2.58M
Sep 30, 2026	$12.12	$12.1272	$11.82	$11.83	2.62M
Sep 29, 2026	$12.22	$12.28	$12.11	$12.18	1.6M
Sep 28, 2026	$12.32	$12.395	$12.15	$12.20	1.55M
Sep 25, 2026	$12.37	$12.415	$12.19	$12.36	1.58M
Sep 24, 2026	$12.45	$12.485	$12.30	$12.37	1.49M
Sep 23, 2026	$12.70	$12.70	$12.405	$12.41	1.58M
Sep 22, 2026	$12.72	$12.79	$12.66	$12.70	1.08M
Sep 21, 2026	$12.50	$12.65	$12.47	$12.61	1.33M
Sep 18, 2026	$12.55	$12.55	$12.355	$12.44	3.28M
Sep 17, 2026	$12.78	$12.7903	$12.58	$12.58	1.42M
Sep 16, 2026	$12.65	$12.75	$12.525	$12.62	1.38M
Sep 15, 2026	$12.80	$12.825	$12.59	$12.62	1.25M
Sep 14, 2026	$12.88	$12.965	$12.73	$12.81	1.09M
Sep 11, 2026	$13.12	$13.15	$12.86	$12.89	1.16M
Sep 10, 2026	$13.25	$13.26	$12.98	$13.04	1.3M
Sep 9, 2026	$13.36	$13.405	$13.26	$13.26	1.04M
Sep 8, 2026	$13.45	$13.5123	$13.37	$13.38	841.56K