NYSE · EFC

Ellington Financial Inc.

Real Estate · REIT - Mortgage

$13.04

Down-$0.22 (-1.66%)

Updated Sep 11, 2026, 3:05 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

EFC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 4, 2026	$13.31	$13.53	$13.30	$13.47	919.07K
Sep 3, 2026	$13.42	$13.46	$13.265	$13.35	851.64K
Sep 2, 2026	$13.31	$13.36	$13.225	$13.33	995.24K
Sep 1, 2026	$13.34	$13.42	$13.24	$13.26	1.23M
Aug 31, 2026	$13.40	$13.515	$13.35	$13.38	1.31M
Aug 28, 2026	$13.63	$13.6599	$13.53	$13.57	1.04M
Aug 27, 2026	$13.46	$13.61	$13.35	$13.57	941.38K
Aug 26, 2026	$13.57	$13.59	$13.435	$13.46	1.01M
Aug 25, 2026	$13.65	$13.6783	$13.55	$13.58	979.44K
Aug 24, 2026	$13.64	$13.67	$13.57	$13.62	850.65K
Aug 21, 2026	$13.69	$13.69	$13.61	$13.63	789.53K
Aug 20, 2026	$13.67	$13.70	$13.54	$13.62	812.53K
Aug 19, 2026	$13.75	$13.82	$13.67	$13.71	1.08M
Aug 18, 2026	$13.63	$13.645	$13.53	$13.61	789.03K
Aug 17, 2026	$13.62	$13.7426	$13.545	$13.59	755.16K
Aug 14, 2026	$13.68	$13.77	$13.645	$13.67	1.02M
Aug 13, 2026	$13.65	$13.72	$13.62	$13.68	821.59K