5 DAY PERFORMANCE
-12.05%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
-14.10%
YEAR-TO-DATE PERFORMANCE
-12.96%
1 YEAR PERFORMANCE
-8.58%
Ellington Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.42 | $13.30 (-0.89%) | $13.53 | $13.27 | 1.14 M | $1.62 B |
| 06/18/2026 | $13.49 | $13.44 (-0.37%) | $13.50 | $13.35 | 2.51 M | $1.64 B |
| 06/17/2026 | $13.57 | $13.42 (-1.11%) | $13.59 | $13.34 | 1.98 M | $1.63 B |
| 06/16/2026 | $13.61 | $13.67 (0.44%) | $13.79 | $13.59 | 1.32 M | $1.66 B |
| 06/15/2026 | $13.75 | $13.59 (-1.16%) | $13.77 | $13.56 | 1.16 M | $1.65 B |
| 06/12/2026 | $13.70 | $13.68 (-0.15%) | $13.75 | $13.66 | 965.50 K | $1.67 B |
| 06/11/2026 | $13.69 | $13.63 (-0.44%) | $13.74 | $13.59 | 1.01 M | $1.66 B |
| 06/10/2026 | $13.62 | $13.61 (-0.07%) | $13.73 | $13.59 | 1.26 M | $1.66 B |
| 06/09/2026 | $13.49 | $13.59 (0.74%) | $13.64 | $13.48 | 983.63 K | $1.65 B |
| 06/08/2026 | $13.58 | $13.38 (-1.47%) | $13.62 | $13.38 | 1.13 M | $1.63 B |
| 06/05/2026 | $13.51 | $13.55 (0.3%) | $13.61 | $13.50 | 832.55 K | $1.65 B |
| 06/04/2026 | $13.43 | $13.52 (0.67%) | $13.58 | $13.36 | 665.98 K | $1.65 B |
| 06/03/2026 | $13.51 | $13.36 (-1.11%) | $13.59 | $13.35 | 1.15 M | $1.63 B |
| 06/02/2026 | $13.40 | $13.60 (1.49%) | $13.61 | $13.40 | 981.30 K | $1.66 B |
| 06/01/2026 | $13.45 | $13.43 (-0.15%) | $13.55 | $13.38 | 965.21 K | $1.63 B |
| 05/29/2026 | $13.46 | $13.57 (0.82%) | $13.64 | $13.33 | 1.53 M | $1.65 B |
| 05/28/2026 | $13.58 | $13.59 (0.07%) | $13.61 | $13.45 | 1.46 M | $1.65 B |
| 05/27/2026 | $13.60 | $13.60 (0%) | $13.73 | $13.59 | 1.33 M | $1.66 B |
| 05/26/2026 | $13.52 | $13.59 (0.52%) | $13.61 | $13.48 | 1.26 M | $1.65 B |
| 05/22/2026 | $13.59 | $13.49 (-0.74%) | $13.64 | $13.46 | 1.06 M | $1.64 B |
| 05/21/2026 | $13.42 | $13.57 (1.12%) | $13.62 | $13.37 | 1.02 M | $1.65 B |
| 05/20/2026 | $13.40 | $13.50 (0.75%) | $13.54 | $13.31 | 1.11 M | $1.64 B |
| 05/19/2026 | $13.30 | $13.35 (0.38%) | $13.44 | $13.21 | 901.95 K | $1.62 B |
| 05/18/2026 | $13.33 | $13.33 (0%) | $13.48 | $13.30 | 842.21 K | $1.62 B |
| 05/15/2026 | $13.37 | $13.33 (-0.3%) | $13.39 | $13.28 | 939.13 K | $1.62 B |
| 05/14/2026 | $13.50 | $13.46 (-0.3%) | $13.52 | $13.43 | 822.15 K | $1.64 B |
| 05/13/2026 | $13.40 | $13.41 (0.07%) | $13.47 | $13.34 | 950.31 K | $1.63 B |
| 05/12/2026 | $13.41 | $13.48 (0.52%) | $13.55 | $13.32 | 1.20 M | $1.64 B |
| 05/11/2026 | $13.63 | $13.46 (-1.25%) | $13.63 | $13.42 | 1.20 M | $1.64 B |
| 05/08/2026 | $13.65 | $13.62 (-0.22%) | $13.69 | $13.51 | 2.18 M | $1.66 B |
| 05/07/2026 | $13.61 | $13.59 (-0.15%) | $13.62 | $13.42 | 1.70 M | $1.65 B |
| 05/06/2026 | $13.36 | $13.57 (1.57%) | $13.64 | $13.32 | 2.93 M | $1.65 B |
| 05/05/2026 | $13.05 | $13.11 (0.46%) | $13.16 | $12.99 | 936.44 K | $1.60 B |
| 05/04/2026 | $13.14 | $13.01 (-0.99%) | $13.21 | $12.99 | 1.27 M | $1.58 B |
| 05/01/2026 | $13.25 | $13.24 (-0.08%) | $13.27 | $13.17 | 1.12 M | $1.61 B |
| 04/30/2026 | $13.07 | $13.25 (1.38%) | $13.34 | $13.03 | 1.64 M | $1.61 B |
| 04/29/2026 | $13.30 | $13.18 (-0.9%) | $13.36 | $13.14 | 1.54 M | $1.60 B |
| 04/28/2026 | $13.31 | $13.33 (0.15%) | $13.38 | $13.25 | 1.62 M | $1.62 B |
| 04/27/2026 | $13.21 | $13.26 (0.38%) | $13.32 | $13.20 | 1.48 M | $1.61 B |
| 04/24/2026 | $13.03 | $13.14 (0.84%) | $13.16 | $13.02 | 1.26 M | $1.60 B |
| 04/23/2026 | $13.05 | $13.05 (0%) | $13.08 | $12.94 | 908.10 K | $1.59 B |
| 04/22/2026 | $13.07 | $12.99 (-0.61%) | $13.08 | $12.90 | 907.60 K | $1.58 B |
| 04/21/2026 | $13.05 | $12.93 (-0.92%) | $13.22 | $12.90 | 1.83 M | $1.57 B |
| 04/20/2026 | $12.93 | $13.04 (0.85%) | $13.04 | $12.83 | 1.61 M | $1.59 B |
| 04/17/2026 | $12.77 | $12.96 (1.49%) | $13.03 | $12.77 | 1.58 M | $1.58 B |
| 04/16/2026 | $12.80 | $12.69 (-0.86%) | $12.85 | $12.66 | 986.13 K | $1.54 B |
| 04/15/2026 | $12.74 | $12.81 (0.55%) | $12.81 | $12.62 | 838.72 K | $1.56 B |
| 04/14/2026 | $12.70 | $12.71 (0.08%) | $12.77 | $12.63 | 923.60 K | $1.55 B |
| 04/13/2026 | $12.50 | $12.66 (1.28%) | $12.66 | $12.41 | 1.05 M | $1.54 B |
| 04/10/2026 | $12.63 | $12.55 (-0.63%) | $12.65 | $12.45 | 1.09 M | $1.53 B |
| 04/09/2026 | $12.28 | $12.59 (2.52%) | $12.62 | $12.28 | 1.28 M | $1.53 B |
| 04/08/2026 | $12.25 | $12.30 (0.41%) | $12.33 | $12.19 | 2.18 M | $1.50 B |
| 04/07/2026 | $12.08 | $12.05 (-0.25%) | $12.16 | $12.02 | 1.25 M | $1.47 B |
| 04/06/2026 | $12.00 | $12.10 (0.83%) | $12.14 | $11.97 | 865.20 K | $1.47 B |
| 04/02/2026 | $11.70 | $12.04 (2.91%) | $12.06 | $11.68 | 1.27 M | $1.47 B |
| 04/01/2026 | $11.85 | $11.90 (0.42%) | $11.93 | $11.79 | 1.32 M | $1.45 B |
| 03/31/2026 | $11.74 | $11.85 (0.94%) | $11.90 | $11.66 | 1.81 M | $1.44 B |
| 03/30/2026 | $11.70 | $11.76 (0.51%) | $11.85 | $11.58 | 1.60 M | $1.43 B |
| 03/27/2026 | $11.65 | $11.55 (-0.86%) | $11.75 | $11.54 | 1.21 M | $1.41 B |
| 03/26/2026 | $11.70 | $11.70 (0%) | $11.83 | $11.64 | 1.35 M | $1.42 B |
| 03/25/2026 | $11.65 | $11.77 (1.03%) | $11.84 | $11.61 | 1.31 M | $1.43 B |
| 03/24/2026 | $11.40 | $11.51 (0.96%) | $11.69 | $11.34 | 1.89 M | $1.40 B |
| 03/23/2026 | $11.50 | $11.53 (0.26%) | $11.57 | $11.31 | 2.46 M | $1.40 B |
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.
