5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
+3.42%
6 MONTH PERFORMANCE
+4.61%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-20.35%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.27 | $4.28 (0.23%) | $4.30 | $4.24 | 107.42 K | $161.23 M |
| 09/18/2026 | $4.25 | $4.23 (-0.47%) | $4.26 | $4.21 | 191.00 K | $159.16 M |
| 09/17/2026 | $4.16 | $4.26 (2.4%) | $4.27 | $4.15 | 234.80 K | $160.29 M |
| 09/16/2026 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.10 | 417.11 K | $156.15 M |
| 09/15/2026 | $4.19 | $4.16 (-0.72%) | $4.19 | $4.10 | 579.91 K | $156.53 M |
| 09/14/2026 | $4.32 | $4.17 (-3.47%) | $4.34 | $4.15 | 624.58 K | $156.90 M |
| 09/11/2026 | $4.31 | $4.32 (0.23%) | $4.34 | $4.31 | 318.05 K | $162.55 M |
| 09/10/2026 | $4.32 | $4.31 (-0.23%) | $4.36 | $4.29 | 230.15 K | $162.17 M |
| 09/09/2026 | $4.34 | $4.32 (-0.46%) | $4.35 | $4.32 | 160.38 K | $162.55 M |
| 09/08/2026 | $4.31 | $4.34 (0.7%) | $4.36 | $4.31 | 274.28 K | $163.30 M |
| 09/04/2026 | $4.38 | $4.36 (-0.46%) | $4.38 | $4.34 | 327.74 K | $164.05 M |
| 09/03/2026 | $4.40 | $4.38 (-0.45%) | $4.41 | $4.34 | 272.06 K | $164.81 M |
| 09/02/2026 | $4.33 | $4.40 (1.62%) | $4.40 | $4.32 | 258.97 K | $165.56 M |
| 09/01/2026 | $4.35 | $4.31 (-0.92%) | $4.44 | $4.30 | 355.55 K | $162.17 M |
| 08/31/2026 | $4.35 | $4.37 (0.46%) | $4.40 | $4.32 | 866.55 K | $164.43 M |
| 08/28/2026 | $4.48 | $4.44 (-0.89%) | $4.50 | $4.43 | 777.21 K | $167.06 M |
| 08/27/2026 | $4.45 | $4.45 (0%) | $4.47 | $4.43 | 232.62 K | $167.44 M |
| 08/26/2026 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.43 | 269.20 K | $167.44 M |
| 08/25/2026 | $4.47 | $4.43 (-0.89%) | $4.47 | $4.41 | 303.60 K | $166.69 M |
| 08/24/2026 | $4.40 | $4.48 (1.82%) | $4.48 | $4.40 | 469.82 K | $168.57 M |
| 08/21/2026 | $4.48 | $4.41 (-1.56%) | $4.48 | $4.41 | 261.85 K | $165.94 M |
| 08/20/2026 | $4.42 | $4.45 (0.68%) | $4.47 | $4.41 | 441.30 K | $167.44 M |
| 08/19/2026 | $4.37 | $4.41 (0.92%) | $4.43 | $4.37 | 329.99 K | $165.94 M |
| 08/18/2026 | $4.39 | $4.38 (-0.23%) | $4.45 | $4.38 | 339.60 K | $164.81 M |
| 08/17/2026 | $4.38 | $4.41 (0.68%) | $4.41 | $4.36 | 357.17 K | $165.94 M |
| 08/14/2026 | $4.43 | $4.40 (-0.68%) | $4.44 | $4.37 | 345.90 K | $165.57 M |
| 08/13/2026 | $4.35 | $4.44 (2.07%) | $4.45 | $4.35 | 439.90 K | $167.07 M |
| 08/12/2026 | $4.37 | $4.35 (-0.46%) | $4.37 | $4.32 | 308.34 K | $163.69 M |
| 08/11/2026 | $4.36 | $4.36 (0%) | $4.39 | $4.35 | 291.50 K | $164.06 M |
| 08/10/2026 | $4.39 | $4.36 (-0.68%) | $4.39 | $4.33 | 217.93 K | $163.85 M |
| 08/07/2026 | $4.34 | $4.40 (1.38%) | $4.41 | $4.33 | 636.02 K | $165.29 M |
| 08/06/2026 | $4.28 | $4.35 (1.64%) | $4.36 | $4.28 | 312.64 K | $163.47 M |
| 08/05/2026 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.25 | 339.44 K | $160.41 M |
| 08/04/2026 | $4.35 | $4.31 (-0.92%) | $4.37 | $4.28 | 504.50 K | $161.91 M |
| 08/03/2026 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.30 | 571.90 K | $163.79 M |
| 07/31/2026 | $4.41 | $4.32 (-2.04%) | $4.43 | $4.30 | 628.31 K | $162.35 M |
| 07/30/2026 | $4.47 | $4.48 (0.22%) | $4.50 | $4.43 | 925.28 K | $168.36 M |
| 07/29/2026 | $4.42 | $4.43 (0.23%) | $4.46 | $4.41 | 307.68 K | $166.42 M |
| 07/28/2026 | $4.45 | $4.45 (0%) | $4.47 | $4.42 | 356.96 K | $167.17 M |
| 07/27/2026 | $4.40 | $4.40 (0%) | $4.46 | $4.40 | 497.97 K | $165.35 M |
| 07/24/2026 | $4.40 | $4.40 (0%) | $4.44 | $4.37 | 339.55 K | $165.35 M |
| 07/23/2026 | $4.37 | $4.40 (0.69%) | $4.40 | $4.30 | 333.54 K | $165.35 M |
| 07/22/2026 | $4.36 | $4.35 (-0.23%) | $4.40 | $4.34 | 322.59 K | $163.47 M |
| 07/21/2026 | $4.38 | $4.36 (-0.46%) | $4.43 | $4.34 | 418.30 K | $163.79 M |
| 07/20/2026 | $4.40 | $4.34 (-1.36%) | $4.44 | $4.32 | 678.03 K | $163.10 M |
| 07/17/2026 | $4.44 | $4.42 (-0.45%) | $4.45 | $4.38 | 361.64 K | $166.04 M |
| 07/16/2026 | $4.42 | $4.46 (0.9%) | $4.46 | $4.38 | 389.22 K | $167.54 M |
| 07/15/2026 | $4.38 | $4.41 (0.68%) | $4.42 | $4.38 | 299.43 K | $165.67 M |
| 07/14/2026 | $4.42 | $4.38 (-0.9%) | $4.43 | $4.37 | 317.03 K | $164.54 M |
| 07/13/2026 | $4.44 | $4.40 (-0.9%) | $4.45 | $4.38 | 205.39 K | $165.29 M |
| 07/10/2026 | $4.39 | $4.43 (0.91%) | $4.44 | $4.38 | 232.60 K | $166.42 M |
| 07/09/2026 | $4.40 | $4.38 (-0.45%) | $4.42 | $4.36 | 220.97 K | $164.54 M |
| 07/08/2026 | $4.35 | $4.37 (0.46%) | $4.39 | $4.29 | 232.03 K | $164.16 M |
| 07/07/2026 | $4.36 | $4.32 (-0.92%) | $4.40 | $4.32 | 396.88 K | $162.29 M |
| 07/06/2026 | $4.35 | $4.39 (0.92%) | $4.42 | $4.35 | 444.20 K | $164.98 M |
| 07/02/2026 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.34 | 309.49 K | $163.85 M |
| 07/01/2026 | $4.40 | $4.38 (-0.45%) | $4.47 | $4.37 | 551.71 K | $164.54 M |
| 06/30/2026 | $4.50 | $4.42 (-1.78%) | $4.51 | $4.38 | 642.81 K | $166.04 M |
| 06/29/2026 | $4.64 | $4.58 (-1.29%) | $4.65 | $4.56 | 608.72 K | $172.12 M |
| 06/26/2026 | $4.53 | $4.60 (1.55%) | $4.60 | $4.50 | 328.42 K | $172.80 M |
| 06/25/2026 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.47 | 372.85 K | $168.67 M |
| 06/24/2026 | $4.45 | $4.49 (0.9%) | $4.53 | $4.44 | 405.42 K | $168.67 M |
| 06/23/2026 | $4.35 | $4.46 (2.53%) | $4.49 | $4.35 | 331.38 K | $167.54 M |
| 06/22/2026 | $4.42 | $4.36 (-1.36%) | $4.45 | $4.35 | 309.80 K | $163.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
