5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-10.73%
6 MONTH PERFORMANCE
-9.84%
YEAR-TO-DATE PERFORMANCE
-12.96%
1 YEAR PERFORMANCE
-13.53%
Ellington Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.96 | $11.49 (-3.97%) | $12.07 | $11.37 | 1.93 M | |
| 11/04/2026 | $11.56 | $11.85 (2.51%) | $11.90 | $11.55 | 2.30 M | $1.53 B |
| 11/03/2026 | $11.54 | $11.34 (-1.73%) | $11.57 | $11.33 | 2.54 M | $1.47 B |
| 11/02/2026 | $11.50 | $11.54 (0.35%) | $11.59 | $11.41 | 2.10 M | $1.49 B |
| 10/30/2026 | $11.68 | $11.41 (-2.31%) | $11.75 | $11.36 | 1.69 M | $1.43 B |
| 10/29/2026 | $11.81 | $11.83 (0.17%) | $11.89 | $11.74 | 1.67 M | $1.49 B |
| 10/28/2026 | $11.78 | $11.74 (-0.34%) | $11.84 | $11.72 | 2.05 M | $1.47 B |
| 10/27/2026 | $11.72 | $11.70 (-0.17%) | $11.80 | $11.59 | 2.56 M | $1.47 B |
| 10/26/2026 | $11.74 | $11.71 (-0.26%) | $11.90 | $11.69 | 1.18 M | $1.47 B |
| 10/23/2026 | $11.65 | $11.73 (0.69%) | $11.78 | $11.53 | 1.30 M | $1.47 B |
| 10/22/2026 | $11.47 | $11.63 (1.39%) | $11.75 | $11.40 | 1.46 M | $1.46 B |
| 10/21/2026 | $11.57 | $11.42 (-1.3%) | $11.62 | $11.39 | 1.69 M | $1.43 B |
| 10/20/2026 | $11.38 | $11.48 (0.88%) | $11.66 | $11.37 | 2.09 M | $1.44 B |
| 10/19/2026 | $11.66 | $11.35 (-2.66%) | $11.66 | $11.33 | 2.53 M | $1.43 B |
| 10/16/2026 | $11.97 | $11.65 (-2.67%) | $12.00 | $11.59 | 1.55 M | $1.46 B |
| 10/15/2026 | $11.86 | $11.90 (0.34%) | $12.08 | $11.80 | 2.19 M | $1.50 B |
| 10/14/2026 | $11.58 | $11.69 (0.95%) | $11.78 | $11.56 | 1.90 M | $1.47 B |
| 10/13/2026 | $11.80 | $11.69 (-0.93%) | $11.88 | $11.58 | 1.37 M | $1.47 B |
| 10/12/2026 | $11.66 | $11.71 (0.43%) | $11.78 | $11.57 | 1.42 M | $1.47 B |
| 10/09/2026 | $11.59 | $11.66 (0.6%) | $11.67 | $11.48 | 1.62 M | $1.46 B |
| 10/08/2026 | $11.54 | $11.64 (0.87%) | $11.71 | $11.52 | 1.83 M | $1.46 B |
| 10/07/2026 | $11.62 | $11.59 (-0.26%) | $11.70 | $11.51 | 2.04 M | $1.46 B |
| 10/06/2026 | $11.56 | $11.67 (0.95%) | $11.68 | $11.48 | 1.89 M | $1.47 B |
| 10/05/2026 | $11.56 | $11.50 (-0.52%) | $11.60 | $11.38 | 2.34 M | $1.44 B |
| 10/02/2026 | $11.84 | $11.59 (-2.11%) | $11.92 | $11.52 | 2.37 M | $1.46 B |
| 10/01/2026 | $11.80 | $11.69 (-0.93%) | $11.83 | $11.51 | 2.58 M | $1.47 B |
| 09/30/2026 | $12.12 | $11.83 (-2.39%) | $12.13 | $11.82 | 2.62 M | $1.49 B |
| 09/29/2026 | $12.22 | $12.18 (-0.33%) | $12.28 | $12.11 | 1.60 M | $1.53 B |
| 09/28/2026 | $12.32 | $12.20 (-0.97%) | $12.40 | $12.15 | 1.55 M | $1.53 B |
| 09/25/2026 | $12.37 | $12.36 (-0.08%) | $12.42 | $12.19 | 1.58 M | $1.55 B |
| 09/24/2026 | $12.45 | $12.37 (-0.64%) | $12.49 | $12.30 | 1.49 M | $1.55 B |
| 09/23/2026 | $12.70 | $12.41 (-2.28%) | $12.70 | $12.41 | 1.58 M | $1.56 B |
| 09/22/2026 | $12.72 | $12.70 (-0.16%) | $12.79 | $12.66 | 1.08 M | $1.60 B |
| 09/21/2026 | $12.50 | $12.61 (0.88%) | $12.65 | $12.47 | 1.33 M | $1.58 B |
| 09/18/2026 | $12.55 | $12.44 (-0.88%) | $12.55 | $12.36 | 3.28 M | $1.56 B |
| 09/17/2026 | $12.78 | $12.58 (-1.56%) | $12.79 | $12.58 | 1.42 M | $1.58 B |
| 09/16/2026 | $12.65 | $12.62 (-0.24%) | $12.75 | $12.53 | 1.38 M | $1.59 B |
| 09/15/2026 | $12.80 | $12.62 (-1.41%) | $12.83 | $12.59 | 1.25 M | $1.59 B |
| 09/14/2026 | $12.88 | $12.81 (-0.54%) | $12.97 | $12.73 | 1.09 M | $1.61 B |
| 09/11/2026 | $13.12 | $12.89 (-1.75%) | $13.15 | $12.86 | 1.16 M | $1.62 B |
| 09/10/2026 | $13.25 | $13.04 (-1.58%) | $13.26 | $12.98 | 1.30 M | $1.64 B |
| 09/09/2026 | $13.36 | $13.26 (-0.75%) | $13.41 | $13.26 | 1.04 M | $1.67 B |
| 09/08/2026 | $13.45 | $13.38 (-0.52%) | $13.51 | $13.37 | 841.56 K | $1.68 B |
| 09/04/2026 | $13.31 | $13.47 (1.2%) | $13.53 | $13.30 | 919.10 K | $1.69 B |
| 09/03/2026 | $13.42 | $13.35 (-0.52%) | $13.46 | $13.27 | 851.64 K | $1.68 B |
| 09/02/2026 | $13.31 | $13.33 (0.15%) | $13.36 | $13.23 | 995.24 K | $1.67 B |
| 09/01/2026 | $13.34 | $13.26 (-0.6%) | $13.42 | $13.24 | 1.23 M | $1.67 B |
| 08/31/2026 | $13.40 | $13.38 (-0.15%) | $13.52 | $13.35 | 1.31 M | $1.68 B |
| 08/28/2026 | $13.63 | $13.57 (-0.44%) | $13.66 | $13.53 | 1.04 M | $1.70 B |
| 08/27/2026 | $13.46 | $13.57 (0.82%) | $13.61 | $13.35 | 941.38 K | $1.70 B |
| 08/26/2026 | $13.57 | $13.46 (-0.81%) | $13.59 | $13.44 | 1.01 M | $1.69 B |
| 08/25/2026 | $13.65 | $13.58 (-0.51%) | $13.68 | $13.55 | 979.44 K | $1.71 B |
| 08/24/2026 | $13.64 | $13.62 (-0.15%) | $13.67 | $13.57 | 850.65 K | $1.71 B |
| 08/21/2026 | $13.69 | $13.63 (-0.44%) | $13.69 | $13.61 | 789.53 K | $1.71 B |
| 08/20/2026 | $13.67 | $13.62 (-0.37%) | $13.70 | $13.54 | 812.53 K | $1.71 B |
| 08/19/2026 | $13.75 | $13.71 (-0.29%) | $13.82 | $13.67 | 1.08 M | $1.72 B |
| 08/18/2026 | $13.63 | $13.61 (-0.15%) | $13.65 | $13.53 | 789.03 K | $1.71 B |
| 08/17/2026 | $13.62 | $13.59 (-0.22%) | $13.74 | $13.55 | 755.16 K | $1.71 B |
| 08/14/2026 | $13.68 | $13.67 (-0.07%) | $13.77 | $13.65 | 1.02 M | $1.72 B |
| 08/13/2026 | $13.65 | $13.68 (0.22%) | $13.72 | $13.62 | 821.59 K | $1.72 B |
| 08/12/2026 | $13.65 | $13.62 (-0.22%) | $13.73 | $13.56 | 983.01 K | $1.71 B |
| 08/11/2026 | $13.43 | $13.60 (1.27%) | $13.70 | $13.38 | 1.32 M | $1.71 B |
| 08/10/2026 | $13.59 | $13.47 (-0.88%) | $13.63 | $13.34 | 1.35 M | $1.69 B |
| 08/07/2026 | $13.45 | $13.60 (1.12%) | $13.75 | $13.37 | 2.23 M | $1.71 B |
| 08/06/2026 | $13.21 | $13.14 (-0.53%) | $13.30 | $13.13 | 1.13 M | $1.65 B |
| 08/05/2026 | $13.28 | $13.24 (-0.3%) | $13.29 | $13.18 | 987.66 K | $1.66 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.
