NYSE - Delayed Quote
USD
Ellington Financial Inc. (EFC-PD)
21.88
+0.53
(+2.51%)
At close: November 6 at 3:53:14 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
21.75
21.88
21.75
21.88
21.88
953
Nov 5, 2026
21.34
21.34
21.11
21.34
21.34
1,904
Nov 4, 2026
21.40
21.40
21.33
21.40
21.40
774
Nov 3, 2026
21.40
21.40
21.40
21.40
21.40
-
Nov 2, 2026
21.40
21.40
21.40
21.40
21.40
331
Oct 30, 2026
21.81
21.88
21.81
21.85
21.85
1,275
Oct 29, 2026
21.95
21.95
21.95
21.95
21.95
-
Oct 28, 2026
21.75
21.95
21.73
21.95
21.95
1,108
Oct 27, 2026
21.77
21.77
21.77
21.77
21.77
703
Oct 26, 2026
22.25
22.25
21.30
21.77
21.77
3,021
Oct 23, 2026
22.63
22.63
22.37
22.45
22.45
1,470
Oct 22, 2026
22.65
22.65
22.65
22.65
22.65
273
Oct 21, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 20, 2026
22.56
22.65
22.56
22.65
22.65
775
Oct 19, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 16, 2026
22.73
22.73
22.60
22.60
22.60
1,190
Oct 15, 2026
22.62
22.90
22.53
22.90
22.90
1,534
Oct 14, 2026
22.66
22.66
22.66
22.66
22.66
-
Oct 13, 2026
23.00
23.12
22.66
22.66
22.66
989
Oct 12, 2026
23.28
23.28
23.21
23.21
23.21
200
Oct 9, 2026
22.72
23.24
22.72
23.20
23.20
1,902
Oct 8, 2026
23.14
23.14
23.14
23.14
23.14
-
Oct 7, 2026
23.00
23.14
23.00
23.14
23.14
535
Oct 6, 2026
23.00
23.00
23.00
23.00
23.00
-
Oct 5, 2026
23.00
23.00
23.00
23.00
23.00
-
Oct 2, 2026
23.16
23.30
22.99
23.00
23.00
1,341
Oct 1, 2026
23.31
23.31
23.31
23.31
23.31
-
Sep 30, 2026
23.31
23.31
23.31
23.31
23.31
423
Sep 29, 2026
23.42
23.42
23.42
23.42
23.42
-
Sep 28, 2026
23.42
23.42
23.42
23.42
23.42
-
Sep 25, 2026
23.42
23.42
23.40
23.42
23.42
399
Sep 24, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 23, 2026
23.50
23.50
23.50
23.50
23.50
174
Sep 22, 2026
23.82
23.82
23.82
23.82
23.82
-
Sep 21, 2026
23.82
23.82
23.82
23.82
23.82
-
Sep 18, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
23.82
23.82
23.82
23.82
23.82
-
Sep 17, 2026
23.82
23.82
23.82
23.82
23.38
-
Sep 16, 2026
23.82
23.82
23.82
23.82
23.38
-
Sep 15, 2026
23.85
23.85
23.82
23.82
23.38
472
Sep 14, 2026
23.77
23.77
23.77
23.77
23.33
475
Sep 11, 2026
23.41
23.77
22.96
23.77
23.33
2,410
Sep 10, 2026
23.01
23.71
23.00
23.71
23.27
660
Sep 9, 2026
23.00
23.00
23.00
23.00
22.58
-
Sep 8, 2026
23.00
23.00
23.00
23.00
22.58
-
Sep 4, 2026
23.00
23.00
23.00
23.00
22.58
-
Sep 3, 2026
23.00
23.00
23.00
23.00
22.58
145
Sep 2, 2026
23.15
23.28
22.71
22.81
22.39
1,289
Sep 1, 2026
23.23
23.53
23.23
23.53
23.10
1,210
Aug 31, 2026
23.31
23.36
23.28
23.36
22.93
475
Aug 28, 2026
23.25
23.25
23.25
23.25
22.82
-
Aug 27, 2026
23.25
23.25
23.25
23.25
22.82
-
Aug 26, 2026
23.25
23.25
23.25
23.25
22.82
-
Aug 25, 2026
23.25
23.25
23.25
23.25
22.82
375
Aug 24, 2026
23.25
23.25
23.25
23.25
22.82
204
Aug 21, 2026
23.06
23.06
23.06
23.06
22.64
276
Aug 20, 2026
22.78
22.80
22.78
22.80
22.38
273
Aug 19, 2026
23.21
23.21
23.21
23.21
22.79
-
Aug 18, 2026
23.21
23.21
23.21
23.21
22.79
-
Aug 17, 2026
22.79
23.21
22.79
23.21
22.79
9,069
Aug 14, 2026
22.56
22.56
22.56
22.56
22.14
207
Aug 13, 2026
23.00
23.00
22.99
22.99
22.57
1,174
Aug 12, 2026
23.08
23.08
23.08
23.08
22.66
-
Aug 11, 2026
23.08
23.08
23.08
23.08
22.66
216
Aug 10, 2026
23.08
23.08
22.54
22.54
22.13
328
Aug 7, 2026
22.80
22.80
22.80
22.80
22.38
-
Aug 6, 2026
23.01
23.01
22.80
22.80
22.38
874
Aug 5, 2026
23.13
23.13
23.13
23.13
22.71
1,136
Aug 4, 2026
22.99
22.99
22.99
22.99
22.57
-
Aug 3, 2026
22.99
22.99
22.99
22.99
22.57
-
Jul 31, 2026
22.99
22.99
22.99
22.99
22.57
256
Jul 30, 2026
22.80
22.80
22.80
22.80
22.38
-
Jul 29, 2026
22.80
22.80
22.80
22.80
22.38
-
Jul 28, 2026
22.80
22.80
22.80
22.80
22.38
-
Jul 27, 2026
22.80
22.80
22.80
22.80
22.38
-
Jul 24, 2026
22.83
22.83
22.67
22.80
22.38
349
Jul 23, 2026
22.82
22.82
22.82
22.82
22.40
-
Jul 22, 2026
22.75
22.82
22.75
22.82
22.40
771
Jul 21, 2026
22.80
22.80
22.80
22.80
22.38
-
Jul 20, 2026
22.75
22.80
22.75
22.80
22.38
1,326
Jul 17, 2026
22.80
22.80
22.80
22.80
22.38
413
Jul 16, 2026
22.76
22.76
22.76
22.76
22.34
-
Jul 15, 2026
22.76
22.76
22.76
22.76
22.34
-
Jul 14, 2026
22.76
22.76
22.76
22.76
22.34
-
Jul 13, 2026
22.76
22.76
22.76
22.76
22.34
-
Jul 10, 2026
22.76
22.76
22.76
22.76
22.34
-
Jul 9, 2026
22.63
22.76
22.58
22.76
22.34
4,608
Jul 8, 2026
22.96
22.96
22.96
22.96
22.54
-
Jul 7, 2026
22.96
22.96
22.96
22.96
22.54
-
Jul 6, 2026
22.96
22.96
22.96
22.96
22.54
-
Jul 2, 2026
22.96
22.96
22.96
22.96
22.54
-
Jul 1, 2026
22.70
22.96
22.70
22.96
22.54
2,468
Jun 30, 2026
22.51
22.89
22.51
22.89
22.47
1,503
Jun 29, 2026
22.60
22.83
22.59
22.83
22.41
1,368
Jun 26, 2026
22.73
22.82
22.66
22.80
22.38
4,273
Jun 25, 2026
22.83
22.83
22.65
22.73
22.31
1,145
Jun 24, 2026
22.74
22.74
22.74
22.74
22.32
229
Jun 23, 2026
22.80
22.80
22.63
22.75
22.33
1,261
Jun 22, 2026
22.75
22.75
22.60
22.74
22.32
1,909
Jun 18, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
22.65
22.81
22.61
22.81
22.39
1,457
Jun 17, 2026
23.28
23.49
23.28
23.29
22.43
2,847
Jun 16, 2026
23.28
23.28
23.24
23.24
22.38
1,560
Jun 15, 2026
22.89
23.23
22.89
23.18
22.33
1,458
Jun 12, 2026
23.10
23.18
23.10
23.18
22.33
750
Jun 11, 2026
23.10
23.10
23.10
23.10
22.25
-
Jun 10, 2026
23.08
23.35
23.08
23.10
22.25
1,242
Jun 9, 2026
23.08
23.12
23.00
23.08
22.23
2,521
Jun 8, 2026
23.03
23.03
23.03
23.03
22.18
448
Jun 5, 2026
23.10
23.10
23.10
23.10
22.25
-
Jun 4, 2026
23.10
23.10
23.10
23.10
22.25
-
Jun 3, 2026
23.00
23.10
22.85
23.10
22.25
616
Jun 2, 2026
23.12
23.12
23.12
23.12
22.27
-
Jun 1, 2026
23.12
23.12
23.12
23.12
22.27
127
May 29, 2026
22.99
22.99
22.99
22.99
22.14
151
May 28, 2026
22.83
22.83
22.83
22.83
21.99
143
May 27, 2026
22.99
22.99
22.99
22.99
22.14
505
May 26, 2026
23.01
23.11
22.66
22.86
22.02
5,064
May 22, 2026
23.01
23.01
23.01
23.01
22.16
1,059
May 21, 2026
23.12
23.12
23.12
23.12
22.27
-
May 20, 2026
23.12
23.12
23.12
23.12
22.27
-
May 19, 2026
23.12
23.12
23.12
23.12
22.27
-
May 18, 2026
23.12
23.12
23.12
23.12
22.27
-
May 15, 2026
23.12
23.12
23.12
23.12
22.27
-
May 14, 2026
23.12
23.12
23.12
23.12
22.27
104
May 13, 2026
23.06
23.06
23.06
23.06
22.21
-
May 12, 2026
23.04
23.06
22.93
23.06
22.21
1,429
May 11, 2026
23.02
23.03
23.02
23.03
22.18
221
May 8, 2026
23.24
23.24
23.24
23.24
22.38
132
May 7, 2026
23.17
23.17
23.17
23.17
22.32
-
May 6, 2026
23.10
23.19
23.10
23.17
22.32
433
May 5, 2026
22.88
23.09
22.88
22.95
22.11
368
May 4, 2026
23.13
23.13
23.05
23.05
22.20
342
May 1, 2026
23.07
23.07
23.05
23.05
22.20
1,005
Apr 30, 2026
23.21
23.21
23.00
23.00
22.15
1,269
Apr 29, 2026
23.00
23.18
23.00
23.18
22.33
446
Apr 28, 2026
23.15
23.15
22.38
23.12
22.27
7,308
Apr 27, 2026
23.28
23.49
23.28
23.49
22.63
369
Apr 24, 2026
23.55
23.55
23.55
23.55
22.68
-
Apr 23, 2026
23.39
23.55
23.39
23.55
22.68
1,329
Apr 22, 2026
23.47
23.47
23.47
23.47
22.61
157
Apr 21, 2026
23.45
23.45
23.45
23.45
22.59
-
Apr 20, 2026
23.13
23.53
23.12
23.45
22.59
1,864
Apr 17, 2026
23.65
23.65
23.65
23.65
22.78
-
Apr 16, 2026
23.65
23.65
23.65
23.65
22.78
105
Apr 15, 2026
23.39
23.45
23.39
23.44
22.58
891
Apr 14, 2026
23.58
23.58
23.58
23.58
22.71
664
Apr 13, 2026
23.65
23.65
23.61
23.61
22.75
584
Apr 10, 2026
23.79
23.79
23.79
23.79
22.91
103
Apr 9, 2026
23.13
23.90
23.13
23.55
22.68
777
Apr 8, 2026
23.39
24.20
23.38
24.20
23.31
1,082
Apr 7, 2026
23.39
23.39
23.39
23.39
22.53
-
Apr 6, 2026
23.10
23.42
23.03
23.39
22.53
3,278
Apr 2, 2026
23.04
23.06
23.04
23.06
22.21
1,640
Apr 1, 2026
23.07
23.07
23.07
23.07
22.22
-
Mar 31, 2026
23.28
23.28
23.07
23.07
22.22
2,308
Mar 30, 2026
22.97
22.97
22.97
22.97
22.13
-
Mar 27, 2026
23.13
23.13
22.82
22.97
22.13
2,210
Mar 26, 2026
24.00
24.00
23.53
23.53
22.66
1,087
Mar 25, 2026
23.49
23.50
23.08
23.10
22.25
3,984
Mar 24, 2026
23.44
23.44
22.67
23.23
22.37
1,098
Mar 23, 2026
24.16
24.16
23.58
23.58
22.71
759
Mar 20, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
24.44
24.44
23.58
23.58
22.71
4,294
Mar 19, 2026
25.00
25.00
25.00
25.00
23.66
1,151
Mar 18, 2026
25.00
25.00
25.00
25.00
23.66
-
Mar 17, 2026
25.00
25.00
25.00
25.00
23.66
192
Mar 16, 2026
25.05
25.05
25.05
25.05
23.71
102
Mar 13, 2026
24.57
24.75
24.57
24.75
23.42
1,156
Mar 12, 2026
24.37
24.37
24.37
24.37
23.06
-
Mar 11, 2026
24.08
24.56
24.07
24.37
23.06
2,703
Mar 10, 2026
24.67
24.67
24.67
24.67
23.35
17
Mar 9, 2026
25.00
25.10
25.00
25.10
23.75
17
Mar 6, 2026
23.86
24.87
23.86
24.87
23.54
17
Mar 5, 2026
24.71
24.71
24.71
24.71
23.38
-
Mar 4, 2026
24.62
24.71
24.62
24.71
23.38
17
Mar 3, 2026
24.76
25.00
24.59
25.00
23.66
17
Mar 2, 2026
24.66
24.66
24.50
24.61
23.29
17
Feb 27, 2026
24.14
24.18
24.14
24.18
22.88
17
Feb 26, 2026
24.62
24.62
24.12
24.31
23.00
927
Feb 25, 2026
24.23
24.23
24.17
24.22
22.92
17
Feb 24, 2026
24.66
24.66
24.66
24.66
23.34
-
Feb 23, 2026
24.39
24.66
24.39
24.66
23.34
17
Feb 20, 2026
24.37
24.66
24.31
24.66
23.33
2,698
Feb 19, 2026
24.39
24.39
24.39
24.39
23.08
183
Feb 18, 2026
24.39
24.39
24.39
24.39
23.08
-
Feb 17, 2026
24.39
24.39
24.39
24.39
23.08
1,350
Feb 13, 2026
24.60
24.60
24.60
24.60
23.28
-
Feb 12, 2026
24.43
24.60
24.43
24.60
23.28
1,804
Feb 11, 2026
24.45
24.45
24.45
24.45
23.14
739
Feb 10, 2026
24.50
24.50
24.44
24.44
23.13
1,060
Feb 9, 2026
24.37
24.37
24.37
24.37
23.06
281
Feb 6, 2026
24.31
24.31
24.31
24.31
23.01
-
Feb 5, 2026
24.31
24.31
24.31
24.31
23.01
-
Feb 4, 2026
24.31
24.31
24.31
24.31
23.01
-
Feb 3, 2026
24.31
24.31
24.31
24.31
23.01
-
Feb 2, 2026
24.31
24.31
24.31
24.31
23.01
-
Jan 30, 2026
24.50
24.50
24.31
24.31
23.01
1,799
Jan 29, 2026
23.64
24.12
23.64
24.12
22.83
855
Jan 28, 2026
24.49
24.49
24.49
24.49
23.18
318
Jan 27, 2026
23.62
24.10
23.61
24.10
22.81
1,503
Jan 26, 2026
24.20
24.20
23.90
23.90
22.62
1,468
Jan 23, 2026
24.15
24.16
24.15
24.16
22.86
431
Jan 22, 2026
24.10
24.10
24.10
24.10
22.81
368
Jan 21, 2026
24.00
24.00
24.00
24.00
22.71
-
Jan 20, 2026
24.05
24.05
24.00
24.00
22.71
1,466
Jan 16, 2026
24.18
24.18
24.18
24.18
22.88
-
Jan 15, 2026
24.18
24.18
24.18
24.18
22.88
207
Jan 14, 2026
24.20
24.20
24.20
24.20
22.90
222
Jan 13, 2026
24.10
24.11
24.10
24.11
22.82
503
Jan 12, 2026
23.99
23.99
23.99
23.99
22.70
203
Jan 9, 2026
24.20
24.20
24.20
24.20
22.90
-
Jan 8, 2026
24.20
24.20
24.20
24.20
22.90
128
Jan 7, 2026
24.25
24.25
24.25
24.25
22.95
-
Jan 6, 2026
24.25
24.25
24.25
24.25
22.95
602
Jan 5, 2026
24.10
24.10
24.10
24.10
22.81
-
Jan 2, 2026
24.18
24.18
24.10
24.10
22.81
414
Dec 31, 2025
23.97
24.08
23.95
24.08
22.79
2,050
Dec 30, 2025
24.10
24.10
24.10
24.10
22.81
335
Dec 29, 2025
23.99
23.99
23.99
23.99
22.70
-
Dec 26, 2025
23.99
23.99
23.99
23.99
22.70
-
Dec 24, 2025
24.00
24.00
23.99
23.99
22.70
303
Dec 23, 2025
23.73
23.73
23.73
23.73
22.46
-
Dec 22, 2025
23.45
23.73
23.45
23.73
22.46
809
Dec 19, 2025
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
23.78
23.78
22.16
23.43
22.17
3,973
Dec 18, 2025
23.76
24.22
23.75
24.22
22.50
3,302
Dec 17, 2025
24.00
24.00
23.76
23.97
22.27
2,053
Dec 16, 2025
23.99
24.00
23.98
24.00
22.30
1,660
Dec 15, 2025
23.98
23.98
23.98
23.98
22.28
-
Dec 12, 2025
23.84
23.98
23.84
23.98
22.28
753
Dec 11, 2025
23.79
23.79
23.79
23.79
22.10
-
Dec 10, 2025
23.79
23.79
23.79
23.79
22.10
-
Dec 9, 2025
23.79
23.79
23.79
23.79
22.10
-
Dec 8, 2025
23.64
23.99
23.46
23.79
22.10
1,667
Dec 5, 2025
24.46
24.46
24.46
24.46
22.73
-
Dec 4, 2025
24.46
24.46
24.46
24.46
22.73
-
Dec 3, 2025
24.46
24.46
24.46
24.46
22.73
-
Dec 2, 2025
24.46
24.46
24.46
24.46
22.73
-
Dec 1, 2025
22.64
24.46
22.64
24.46
22.73
1,118
Nov 28, 2025
23.86
23.86
23.86
23.86
22.17
-
Nov 26, 2025
23.06
24.00
23.01
23.86
22.17
2,545
Nov 25, 2025
24.10
24.10
24.10
24.10
22.39
348
Nov 24, 2025
24.00
24.00
24.00
24.00
22.30
245
Nov 21, 2025
23.75
23.75
23.75
23.75
22.07
-
Nov 20, 2025
23.01
24.48
23.01
23.75
22.07
2,330
Nov 19, 2025
23.48
24.07
23.47
24.07
22.37
1,004
Nov 18, 2025
24.15
24.15
23.81
23.81
22.13
999
Nov 17, 2025
24.48
24.48
24.48
24.48
22.75
-
Nov 14, 2025
24.48
24.48
24.48
24.48
22.75
-
Nov 13, 2025
24.48
24.48
24.48
24.48
22.75
-
Nov 12, 2025
24.48
24.48
24.48
24.48
22.75
-
Nov 11, 2025
24.41
24.49
24.41
24.48
22.75
623
Nov 10, 2025
24.11
24.40
24.11
24.40
22.67
877
Nov 7, 2025
24.25
24.25
24.25
24.25
22.53
-
