NYSE - Delayed Quote
USD
Ellington Financial Inc. (EFC-PB)
24.82
+0.02
(+0.06%)
At close: November 6 at 3:35:50 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.76
24.84
24.75
24.82
24.82
8,116
Nov 5, 2026
24.81
24.88
24.74
24.80
24.80
10,199
Nov 4, 2026
24.80
24.85
24.75
24.82
24.82
11,568
Nov 3, 2026
24.79
24.84
24.72
24.83
24.83
3,529
Nov 2, 2026
24.72
24.84
24.69
24.83
24.83
3,511
Oct 30, 2026
24.90
24.90
24.69
24.77
24.77
7,025
Oct 29, 2026
24.82
24.88
24.80
24.85
24.85
3,148
Oct 28, 2026
24.74
24.88
24.74
24.82
24.82
3,507
Oct 27, 2026
24.75
24.76
24.66
24.73
24.73
4,553
Oct 26, 2026
24.89
24.92
24.67
24.79
24.79
10,654
Oct 23, 2026
24.92
24.92
24.82
24.85
24.85
3,113
Oct 22, 2026
24.87
24.91
24.85
24.88
24.88
2,531
Oct 21, 2026
24.90
24.94
24.89
24.91
24.91
5,176
Oct 20, 2026
24.88
24.90
24.80
24.88
24.88
11,705
Oct 19, 2026
24.80
24.81
24.75
24.81
24.81
3,496
Oct 16, 2026
24.75
24.88
24.75
24.87
24.87
6,626
Oct 15, 2026
24.49
24.88
24.49
24.77
24.77
20,304
Oct 14, 2026
24.54
24.66
24.38
24.42
24.42
8,993
Oct 13, 2026
24.60
24.60
24.46
24.51
24.51
23,788
Oct 12, 2026
24.70
24.70
24.57
24.64
24.64
4,654
Oct 9, 2026
24.62
24.76
24.55
24.57
24.57
11,917
Oct 8, 2026
24.52
24.58
24.40
24.50
24.50
30,930
Oct 7, 2026
24.75
24.83
24.30
24.47
24.47
43,154
Oct 6, 2026
24.80
25.00
24.50
24.72
24.72
10,161
Oct 5, 2026
24.95
25.00
24.75
24.75
24.75
9,665
Oct 2, 2026
25.02
25.10
24.84
25.00
25.00
10,776
Oct 1, 2026
25.03
25.03
24.94
25.00
25.00
11,138
Sep 30, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
24.82
25.09
24.80
25.09
25.09
22,111
Sep 29, 2026
25.12
25.24
25.08
25.20
24.81
8,204
Sep 28, 2026
25.07
25.14
25.07
25.10
24.71
12,157
Sep 25, 2026
25.13
25.13
25.01
25.07
24.68
5,047
Sep 24, 2026
25.23
25.27
25.07
25.08
24.69
7,531
Sep 23, 2026
25.20
25.27
25.08
25.10
24.71
4,028
Sep 22, 2026
25.12
25.18
25.12
25.15
24.76
2,888
Sep 21, 2026
25.11
25.12
25.06
25.10
24.72
4,247
Sep 18, 2026
25.15
25.15
25.15
25.15
24.76
398
Sep 17, 2026
25.16
25.16
25.16
25.16
24.77
664
Sep 16, 2026
25.34
25.34
25.01
25.20
24.81
5,323
Sep 15, 2026
25.18
25.35
25.18
25.21
24.82
3,184
Sep 14, 2026
25.21
25.21
25.21
25.21
24.82
1,118
Sep 11, 2026
25.10
25.19
25.10
25.19
24.80
1,301
Sep 10, 2026
25.13
25.13
25.10
25.10
24.71
2,020
Sep 9, 2026
25.17
25.18
24.97
25.05
24.66
25,686
Sep 8, 2026
25.19
25.19
25.17
25.17
24.78
5,882
Sep 4, 2026
25.19
25.19
25.14
25.16
24.77
2,655
Sep 3, 2026
25.21
25.23
25.10
25.13
24.74
2,689
Sep 2, 2026
25.08
25.41
25.08
25.23
24.84
9,721
Sep 1, 2026
25.12
25.18
25.09
25.14
24.75
3,116
Aug 31, 2026
25.07
25.20
25.07
25.07
24.68
5,252
Aug 28, 2026
25.03
25.13
25.03
25.09
24.70
6,006
Aug 27, 2026
25.06
25.10
24.97
25.04
24.65
5,812
Aug 26, 2026
24.90
25.08
24.88
24.93
24.55
11,442
Aug 25, 2026
24.90
24.90
24.85
24.85
24.47
1,706
Aug 24, 2026
24.90
24.90
24.79
24.79
24.41
9,522
Aug 21, 2026
24.88
24.90
24.75
24.80
24.42
6,468
Aug 20, 2026
24.88
24.90
24.85
24.86
24.47
6,295
Aug 19, 2026
24.78
24.85
24.72
24.85
24.46
1,172
Aug 18, 2026
24.75
24.85
24.75
24.85
24.47
1,065
Aug 17, 2026
24.85
24.88
24.80
24.80
24.42
9,661
Aug 14, 2026
24.76
24.76
24.76
24.76
24.38
-
Aug 13, 2026
24.81
24.81
24.72
24.76
24.38
3,302
Aug 12, 2026
24.76
24.76
24.76
24.76
24.38
259
Aug 11, 2026
24.75
24.75
24.67
24.70
24.32
5,386
Aug 10, 2026
24.73
24.73
24.61
24.67
24.29
7,088
Aug 7, 2026
24.86
24.87
24.82
24.87
24.48
1,679
Aug 6, 2026
24.76
24.76
24.66
24.66
24.28
2,045
Aug 5, 2026
24.79
24.79
24.64
24.65
24.27
3,518
Aug 4, 2026
24.84
24.84
24.72
24.75
24.37
102,199
Aug 3, 2026
24.81
24.85
24.74
24.80
24.42
2,736
Jul 31, 2026
24.83
24.84
24.68
24.74
24.36
3,917
Jul 30, 2026
24.68
24.85
24.68
24.85
24.47
3,388
Jul 29, 2026
24.67
24.70
24.67
24.70
24.32
1,423
Jul 28, 2026
24.54
24.70
24.47
24.59
24.21
8,117
Jul 27, 2026
24.58
24.69
24.54
24.56
24.18
13,916
Jul 24, 2026
24.62
24.62
24.59
24.59
24.21
1,957
Jul 23, 2026
24.65
24.65
24.56
24.63
24.25
3,482
Jul 22, 2026
24.67
24.67
24.66
24.67
24.29
2,842
Jul 21, 2026
24.68
24.68
24.65
24.67
24.29
1,238
Jul 20, 2026
24.65
24.65
24.64
24.64
24.26
1,084
Jul 17, 2026
24.64
24.64
24.59
24.63
24.25
1,320
Jul 16, 2026
24.59
24.67
24.55
24.61
24.23
2,018
Jul 15, 2026
24.54
24.60
24.48
24.48
24.10
3,626
Jul 14, 2026
24.46
24.55
24.42
24.54
24.16
39,783
Jul 13, 2026
24.69
24.69
24.37
24.40
24.02
29,068
Jul 10, 2026
24.69
24.69
24.69
24.69
24.31
115
Jul 9, 2026
24.43
24.63
24.43
24.63
24.25
927
Jul 8, 2026
24.55
24.55
24.55
24.55
24.17
-
Jul 7, 2026
24.57
24.65
24.55
24.55
24.17
1,675
Jul 6, 2026
24.38
24.70
24.37
24.48
24.10
12,643
Jul 2, 2026
24.53
24.61
24.40
24.42
24.04
4,919
Jul 1, 2026
24.58
24.58
24.36
24.38
24.00
4,281
Jun 30, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
24.68
24.68
24.12
24.24
23.86
31,854
Jun 29, 2026
24.77
24.88
24.77
24.88
24.11
1,426
Jun 26, 2026
24.82
24.89
24.79
24.82
24.05
2,232
Jun 25, 2026
24.86
24.86
24.82
24.82
24.05
1,527
Jun 24, 2026
24.85
24.90
24.85
24.88
24.11
1,204
Jun 23, 2026
24.80
24.89
24.78
24.88
24.11
5,760
Jun 22, 2026
24.78
24.90
24.78
24.90
24.13
1,143
Jun 18, 2026
24.84
24.88
24.71
24.78
24.01
2,200
Jun 17, 2026
24.79
24.79
24.71
24.75
23.98
1,353
Jun 16, 2026
24.63
24.75
24.63
24.75
23.98
2,427
Jun 15, 2026
24.70
24.71
24.70
24.71
23.95
632
Jun 12, 2026
25.00
25.00
24.51
24.55
23.79
8,433
Jun 11, 2026
24.76
24.77
24.55
24.56
23.80
14,733
Jun 10, 2026
24.80
24.80
24.65
24.65
23.89
720
Jun 9, 2026
24.75
24.75
24.70
24.75
23.98
3,996
Jun 8, 2026
24.75
24.75
24.75
24.75
23.98
-
Jun 5, 2026
24.65
24.75
24.65
24.75
23.98
3,860
Jun 4, 2026
24.88
24.89
24.84
24.89
24.12
2,295
Jun 3, 2026
24.69
24.76
24.69
24.75
23.98
2,146
Jun 2, 2026
24.73
24.88
24.73
24.76
23.99
2,864
Jun 1, 2026
24.86
24.86
24.73
24.75
23.98
1,470
May 29, 2026
24.76
24.76
24.75
24.75
23.98
743
May 28, 2026
24.86
24.86
24.85
24.85
24.08
592
May 27, 2026
24.72
24.90
24.72
24.84
24.07
1,426
May 26, 2026
24.83
24.91
24.67
24.77
24.00
5,352
May 22, 2026
24.85
24.91
24.78
24.83
24.07
1,863
May 21, 2026
24.81
24.81
24.81
24.81
24.04
1,270
May 20, 2026
24.83
24.89
24.82
24.85
24.08
1,970
May 19, 2026
24.86
24.90
24.86
24.90
24.13
852
May 18, 2026
24.90
24.91
24.84
24.89
24.12
2,236
May 15, 2026
24.86
24.86
24.70
24.76
23.99
2,439
May 14, 2026
24.67
24.69
24.65
24.69
23.93
1,248
May 13, 2026
24.74
24.74
24.70
24.70
23.94
639
May 12, 2026
24.70
24.76
24.65
24.71
23.95
3,361
May 11, 2026
24.86
24.86
24.60
24.67
23.91
4,858
May 8, 2026
24.75
24.75
24.69
24.69
23.93
1,793
May 7, 2026
24.77
24.77
24.70
24.70
23.94
1,890
May 6, 2026
24.58
24.66
24.58
24.66
23.90
1,747
May 5, 2026
24.46
24.70
24.46
24.58
23.82
3,166
May 4, 2026
24.54
24.65
24.41
24.53
23.77
5,915
May 1, 2026
24.50
24.61
24.43
24.47
23.71
9,187
Apr 30, 2026
24.67
24.67
24.38
24.47
23.71
9,843
Apr 29, 2026
24.66
24.77
24.25
24.33
23.58
20,526
Apr 28, 2026
24.72
24.72
24.60
24.60
23.84
1,688
Apr 27, 2026
24.66
24.67
24.59
24.67
23.91
5,672
Apr 24, 2026
24.57
24.66
24.52
24.66
23.90
1,214
Apr 23, 2026
24.63
24.63
24.63
24.63
23.86
-
Apr 22, 2026
24.48
24.64
24.43
24.63
23.86
3,629
Apr 21, 2026
24.60
24.70
24.42
24.55
23.79
5,845
Apr 20, 2026
24.60
24.78
24.57
24.57
23.81
11,828
Apr 17, 2026
24.70
24.70
24.61
24.61
23.85
5,042
Apr 16, 2026
24.56
24.65
24.56
24.59
23.83
4,370
Apr 15, 2026
24.50
24.79
24.50
24.60
23.84
9,439
Apr 14, 2026
24.53
24.61
24.43
24.50
23.74
15,522
Apr 13, 2026
24.56
24.56
24.37
24.48
23.73
9,681
Apr 10, 2026
24.49
24.64
24.45
24.53
23.77
7,917
Apr 9, 2026
24.35
24.43
24.35
24.37
23.62
4,464
Apr 8, 2026
24.19
24.40
24.19
24.40
23.64
-
Apr 7, 2026
24.00
24.15
24.00
24.00
23.26
3,689
Apr 6, 2026
24.00
24.00
23.88
24.00
23.26
8,667
Apr 2, 2026
23.85
24.00
23.85
23.96
23.22
5,160
Apr 1, 2026
23.79
24.17
23.79
23.87
23.13
6,515
Mar 31, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
24.25
24.25
23.61
23.61
22.88
42,119
Mar 30, 2026
24.37
24.41
24.30
24.39
23.26
4,355
Mar 27, 2026
24.35
24.44
24.17
24.17
23.05
9,505
Mar 26, 2026
24.33
24.35
24.33
24.33
23.20
2,318
Mar 25, 2026
24.50
24.50
24.40
24.40
23.27
874
Mar 24, 2026
24.27
24.38
24.27
24.30
23.17
2,834
Mar 23, 2026
24.18
24.41
24.16
24.35
23.22
5,572
Mar 20, 2026
24.40
24.40
24.06
24.13
23.01
16,128
Mar 19, 2026
24.60
24.60
24.38
24.38
23.25
1,488
Mar 18, 2026
24.49
24.54
24.30
24.35
23.22
4,134
Mar 17, 2026
24.56
24.59
24.56
24.56
23.41
1,288
Mar 16, 2026
24.41
24.59
24.41
24.48
23.34
4,439
Mar 13, 2026
24.58
24.64
24.50
24.50
23.36
6,222
Mar 12, 2026
24.57
24.57
24.46
24.53
23.39
2,420
Mar 11, 2026
24.60
24.65
24.55
24.64
23.49
3,906
Mar 10, 2026
24.45
24.75
24.40
24.59
23.45
402
Mar 9, 2026
24.42
24.45
24.40
24.45
23.31
402
Mar 6, 2026
24.40
24.48
24.39
24.47
23.33
402
Mar 5, 2026
24.37
24.45
24.36
24.40
23.27
402
Mar 4, 2026
24.37
24.40
24.26
24.39
23.26
402
Mar 3, 2026
24.29
24.31
24.26
24.26
23.13
402
Mar 2, 2026
24.26
24.40
24.26
24.27
23.14
402
Feb 27, 2026
24.29
24.38
24.23
24.34
23.21
402
Feb 26, 2026
24.25
24.35
24.25
24.31
23.18
4,381
Feb 25, 2026
24.30
24.30
24.23
24.28
23.15
402
Feb 24, 2026
24.22
24.30
24.18
24.26
23.13
402
Feb 23, 2026
24.21
24.25
24.21
24.24
23.11
402
Feb 20, 2026
24.20
24.26
24.20
24.23
23.11
9,145
Feb 19, 2026
24.20
24.24
24.15
24.15
23.03
9,594
Feb 18, 2026
24.25
24.25
24.20
24.23
23.10
10,566
Feb 17, 2026
24.21
24.25
24.20
24.25
23.12
10,154
Feb 13, 2026
24.28
24.28
24.18
24.19
23.07
25,900
Feb 12, 2026
24.28
24.28
24.26
24.27
23.14
10,342
Feb 11, 2026
24.28
24.30
24.20
24.28
23.15
27,017
Feb 10, 2026
24.30
24.30
24.24
24.28
23.15
105,637
Feb 9, 2026
24.31
24.35
24.20
24.22
23.09
12,497
Feb 6, 2026
24.27
24.36
24.21
24.30
23.17
5,272
Feb 5, 2026
24.39
24.39
24.16
24.24
23.11
6,376
Feb 4, 2026
24.28
24.28
24.14
24.25
23.12
7,145
Feb 3, 2026
24.30
24.34
24.19
24.30
23.17
3,803
Feb 2, 2026
24.25
24.26
24.18
24.18
23.06
9,123
Jan 30, 2026
24.20
24.44
24.20
24.20
23.08
65,812
Jan 29, 2026
24.20
24.25
24.10
24.10
22.98
7,546
Jan 28, 2026
24.26
24.26
24.13
24.15
23.03
5,555
Jan 27, 2026
23.99
24.25
23.94
24.08
22.96
10,358
Jan 26, 2026
24.09
24.09
23.73
23.98
22.87
8,012
Jan 23, 2026
24.04
24.04
23.89
24.02
22.90
1,007
Jan 22, 2026
23.75
23.95
23.75
23.87
22.76
8,891
Jan 21, 2026
23.82
23.82
23.76
23.80
22.69
2,340
Jan 20, 2026
23.96
23.96
23.75
23.82
22.71
2,365
Jan 16, 2026
23.92
23.92
23.92
23.92
22.81
-
Jan 15, 2026
23.82
23.93
23.82
23.92
22.81
3,647
Jan 14, 2026
23.94
23.95
23.85
23.90
22.79
1,680
Jan 13, 2026
23.80
23.90
23.80
23.88
22.77
961
Jan 12, 2026
23.78
24.05
23.75
23.95
22.84
6,966
Jan 9, 2026
23.66
23.78
23.66
23.77
22.67
3,566
Jan 8, 2026
23.71
23.78
23.68
23.78
22.67
947
Jan 7, 2026
23.72
23.77
23.57
23.74
22.64
4,547
Jan 6, 2026
23.72
23.72
23.52
23.52
22.43
3,752
Jan 5, 2026
23.56
23.72
23.51
23.64
22.54
5,290
Jan 2, 2026
23.58
23.58
23.29
23.55
22.46
13,730
Dec 31, 2025
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.50
23.64
23.27
23.28
22.20
221,891
Dec 30, 2025
23.93
24.00
23.91
23.92
22.44
1,871
Dec 29, 2025
23.95
23.98
23.88
23.93
22.45
3,585
Dec 26, 2025
23.80
23.80
23.80
23.80
22.32
558
Dec 24, 2025
23.91
23.91
23.80
23.80
22.32
1,562
Dec 23, 2025
23.72
24.06
23.72
23.98
22.49
5,275
Dec 22, 2025
24.15
24.15
23.93
24.04
22.55
5,050
Dec 19, 2025
24.12
24.12
23.90
23.90
22.42
3,831
Dec 18, 2025
23.89
24.20
23.89
23.89
22.40
9,130
Dec 17, 2025
23.86
23.94
23.85
23.85
22.37
3,325
Dec 16, 2025
23.90
23.95
23.84
23.86
22.38
3,977
Dec 15, 2025
23.96
23.96
23.90
23.90
22.42
1,607
Dec 12, 2025
23.83
24.00
23.73
23.90
22.42
10,022
Dec 11, 2025
23.80
23.97
23.80
23.96
22.47
13,428
Dec 10, 2025
23.55
23.64
23.55
23.61
22.15
6,665
Dec 9, 2025
23.40
23.55
23.40
23.55
22.09
18,107
Dec 8, 2025
23.38
23.50
23.38
23.42
21.97
37,581
Dec 5, 2025
23.33
23.37
23.33
23.37
21.92
6,162
Dec 4, 2025
23.35
23.37
23.33
23.37
21.92
1,867
Dec 3, 2025
23.39
23.39
23.39
23.39
21.94
354
Dec 2, 2025
23.31
23.40
23.31
23.40
21.95
1,286
Dec 1, 2025
23.40
23.40
23.40
23.40
21.95
484
Nov 28, 2025
23.42
23.42
23.42
23.42
21.97
502
Nov 26, 2025
23.40
23.44
23.31
23.40
21.95
4,877
Nov 25, 2025
23.28
23.38
23.21
23.36
21.91
9,540
Nov 24, 2025
23.32
23.35
23.22
23.30
21.85
7,325
Nov 21, 2025
23.25
23.36
23.25
23.27
21.83
3,371
Nov 20, 2025
23.39
23.40
23.20
23.26
21.82
3,133
Nov 19, 2025
23.43
23.43
23.42
23.42
21.97
698
Nov 18, 2025
23.48
23.48
23.45
23.46
22.00
4,968
Nov 17, 2025
23.32
23.50
23.32
23.40
21.95
8,523
Nov 14, 2025
23.47
23.47
23.35
23.42
21.97
1,156
Nov 13, 2025
23.45
23.46
23.32
23.32
21.87
2,037
Nov 12, 2025
23.49
23.54
23.49
23.54
22.08
810
Nov 11, 2025
23.50
23.54
23.50
23.54
22.08
1,038
Nov 10, 2025
23.55
23.57
23.55
23.57
22.11
1,011
Nov 7, 2025
23.40
23.45
23.40
23.45
21.99
4,973
