stockNYSE: EARN • 12 Months Updates
Ellington Credit Company Common Shares of Beneficial Interest (EARN) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Ellington Credit Company Common Shares of Beneficial Interest (EARN) is a publicly traded company operating within the Real Estate sector.
Price & Performance Trajectory
Ellington Credit Company Common Shares of Beneficial InterestNYSE: EARN
Latest Close
$3.46
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEARN session performance
✓ Latest Close USD
$3.46
Latest session close
$-1.67vs period start
Period Return % % GAIN
-32.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.72 / $3.22
Period range envelope
$2.50channel spread
Total Volume SHARES
103.81M
Period turnover
Avg: 413.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $3.46 | +3.90% | $3.57 | $3.45 | 726.2K |
| Oct 15, 2026 | $3.33 | +2.15% | $3.37 | $3.26 | 272.4K |
| Oct 14, 2026 | $3.26 | -1.21% | $3.34 | $3.22 | 652.8K |
| Oct 13, 2026 | $3.30 | -3.51% | $3.44 | $3.26 | 420.0K |
| Oct 12, 2026 | $3.42 | +0.29% | $3.44 | $3.37 | 354.6K |
| Oct 09, 2026 | $3.41 | -3.94% | $3.56 | $3.39 | 260.2K |
| Oct 08, 2026 | $3.55 | +2.01% | $3.61 | $3.38 | 567.3K |
| Oct 07, 2026 | $3.48 | -2.52% | $3.59 | $3.29 | 1.07M |
| Oct 06, 2026 | $3.57 | -2.46% | $3.77 | $3.42 | 1.73M |
| Oct 05, 2026 | $3.66 | -9.18% | $4.05 | $3.66 | 1.01M |
| Oct 02, 2026 | $4.03 | +1.26% | $4.06 | $3.99 | 288.0K |
| Sep 30, 2026 | $4.04 | -5.61% | $4.24 | $4.04 | 469.1K |
| Sep 29, 2026 | $4.28 | +1.66% | $4.33 | $4.22 | 375.3K |
| Sep 28, 2026 | $4.21 | -1.17% | $4.25 | $4.21 | 262.3K |
| Sep 25, 2026 | $4.26 | +2.16% | $4.26 | $4.18 | 240.4K |
Page 1 of 17