Ellington Financial LLC (EFC) Historical Stock Data
11.66 ↑0.01 (0.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFC is down -0.06% a day on average. There have been 17 days where Ellington Financial LLC closed green and 13 days where EFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.75 | 11.66 | ↓$0.09 (-0.77%) | 11.65 | 11.81 | 621.37K |
| 2024-05-02 | 11.69 | 11.65 | ↓$0.04 (-0.34%) | 11.53 | 11.71 | 596.42K |
| 2024-05-01 | 11.45 | 11.61 | ↑$0.16 (1.40%) | 11.43 | 11.74 | 725.53K |
| 2024-04-30 | 11.48 | 11.44 | ↓$0.04 (-0.35%) | 11.40 | 11.52 | 580.15K |
| 2024-04-29 | 11.61 | 11.56 | ↓$0.05 (-0.43%) | 11.51 | 11.69 | 656.75K |
| 2024-04-26 | 11.60 | 11.71 | ↑$0.11 (0.95%) | 11.55 | 11.75 | 0.90M |
| 2024-04-25 | 11.50 | 11.60 | ↑$0.10 (0.87%) | 11.44 | 11.62 | 806.45K |
| 2024-04-24 | 11.67 | 11.55 | ↓$0.12 (-1.03%) | 11.50 | 11.67 | 578.97K |
| 2024-04-23 | 11.48 | 11.67 | ↑$0.19 (1.66%) | 11.45 | 11.67 | 731.23K |
| 2024-04-22 | 11.45 | 11.47 | ↑$0.02 (0.17%) | 11.38 | 11.51 | 663.42K |
| 2024-04-19 | 11.25 | 11.42 | ↑$0.17 (1.51%) | 11.22 | 11.43 | 0.91M |
| 2024-04-18 | 11.12 | 11.27 | ↑$0.15 (1.35%) | 11.10 | 11.32 | 0.97M |
| 2024-04-17 | 11.10 | 11.12 | ↑$0.02 (0.18%) | 11.04 | 11.15 | 605.06K |
| 2024-04-16 | 11.01 | 11.03 | ↑$0.02 (0.18%) | 10.88 | 11.07 | 794.69K |
| 2024-04-15 | 11.23 | 11.03 | ↓$0.20 (-1.78%) | 10.95 | 11.28 | 838.52K |
| 2024-04-12 | 11.26 | 11.19 | ↓$0.07 (-0.62%) | 11.15 | 11.30 | 602.26K |
| 2024-04-11 | 11.20 | 11.28 | ↑$0.08 (0.71%) | 11.08 | 11.29 | 712.29K |
| 2024-04-10 | 11.35 | 11.13 | ↓$0.22 (-1.94%) | 11.06 | 11.44 | 1.39M |
| 2024-04-09 | 11.46 | 11.59 | ↑$0.13 (1.13%) | 11.43 | 11.59 | 664.97K |
| 2024-04-08 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.37 | 11.46 | 607.53K |
| 2024-04-05 | 11.30 | 11.38 | ↑$0.08 (0.71%) | 11.23 | 11.44 | 615.02K |
| 2024-04-04 | 11.53 | 11.28 | ↓$0.25 (-2.17%) | 11.26 | 11.57 | 0.99M |
| 2024-04-03 | 11.38 | 11.43 | ↑$0.05 (0.44%) | 11.32 | 11.48 | 723.29K |
| 2024-04-02 | 11.50 | 11.39 | ↓$0.11 (-0.96%) | 11.35 | 11.55 | 1.10M |
| 2024-04-01 | 11.81 | 11.62 | ↓$0.19 (-1.61%) | 11.59 | 11.81 | 887.94K |
| 2024-03-28 | 11.64 | 11.81 | ↑$0.17 (1.46%) | 11.64 | 11.81 | 1.11M |
| 2024-03-27 | 11.51 | 11.61 | ↑$0.10 (0.87%) | 11.49 | 11.63 | 741.17K |
| 2024-03-26 | 11.87 | 11.59 | ↓$0.28 (-2.36%) | 11.57 | 11.92 | 1.10M |
| 2024-03-25 | 11.72 | 11.80 | ↑$0.08 (0.68%) | 11.72 | 11.90 | 760.28K |
| 2024-03-22 | 11.86 | 11.65 | ↓$0.21 (-1.77%) | 11.64 | 11.88 | 0.91M |
Create an account or log in to view more rows.
$EFC Green today if ya buy
$EFC getting this mare ready to run today
$EFC what happened?
$EFC cup and handle!
$EFC looking good today??
$EFC Bull trap
$EFC buy buy buy!!
$EFC Good morning gang!
$EFC added!
$EFC pump up the volume