stockNYSE: EFC • 28 Days Updates
Ellington Financial Inc. (EFC)
Showing Closing Date Range from Sep 15 to Oct 13, 2026.
Investor Relations:ellingtonfinancial.com
Price & Performance Trajectory
Ellington Financial Inc.NYSE: EFC
Latest Close
$11.69
28 Days Updates Trajectory
Showing Closing Date Range from Sep 15 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEFC session performance
✓ Latest Close USD
$11.69
Latest session close
$-0.93vs period start
Period Return % % GAIN
-7.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.83 / $11.38
Period range envelope
$1.45channel spread
Total Volume SHARES
32.80M
Period turnover
Avg: 1.73M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 13, 2026 | $11.69 | -0.17% | $11.86 | $11.59 | 1.37M |
| Oct 12, 2026 | $11.71 | +0.43% | $11.78 | $11.57 | 1.39M |
| Oct 09, 2026 | $11.66 | +0.17% | $11.67 | $11.49 | 1.62M |
| Oct 08, 2026 | $11.64 | +0.43% | $11.71 | $11.52 | 1.83M |
| Oct 07, 2026 | $11.59 | -0.69% | $11.70 | $11.51 | 2.04M |
| Oct 06, 2026 | $11.67 | +1.48% | $11.68 | $11.48 | 1.88M |
| Oct 05, 2026 | $11.50 | -0.78% | $11.60 | $11.38 | 2.26M |
| Oct 02, 2026 | $11.59 | -0.86% | $11.92 | $11.52 | 2.30M |
| Oct 01, 2026 | $11.60 | -1.99% | $11.83 | $11.51 | 580.2K |
| Sep 30, 2026 | $11.83 | -2.87% | $12.13 | $11.82 | 2.57M |
| Sep 29, 2026 | $12.18 | -0.16% | $12.28 | $12.11 | 1.60M |
| Sep 28, 2026 | $12.20 | -1.29% | $12.40 | $12.15 | 1.55M |
| Sep 25, 2026 | $12.36 | -0.08% | $12.42 | $12.19 | 1.58M |
| Sep 23, 2026 | $12.41 | -1.59% | $12.70 | $12.41 | 1.58M |
| Sep 21, 2026 | $12.61 | +1.37% | $12.65 | $12.47 | 1.33M |
Page 1 of 2