5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 402 | $0 |
| 06/18/2026 | $25.30 | $25.31 (0.04%) | $25.31 | $25.28 | 8.44 K | $0 |
| 06/17/2026 | $25.20 | $25.30 (0.4%) | $25.30 | $25.20 | 7.60 K | $0 |
| 06/16/2026 | $25.27 | $25.29 (0.08%) | $25.29 | $25.27 | 6.21 K | $0 |
| 06/15/2026 | $25.23 | $25.27 (0.16%) | $25.28 | $25.15 | 6.50 K | $0 |
| 06/12/2026 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 800 | $0 |
| 06/11/2026 | $25.62 | $25.64 (0.08%) | $25.66 | $25.62 | 810 | $0 |
| 06/10/2026 | $25.66 | $25.65 (-0.04%) | $25.66 | $25.65 | 1.70 K | $0 |
| 06/09/2026 | $25.61 | $25.65 (0.16%) | $25.67 | $25.61 | 2.40 K | $0 |
| 06/08/2026 | $25.62 | $25.63 (0.04%) | $25.63 | $25.62 | 1.30 K | $0 |
| 06/05/2026 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.60 | 437 | $0 |
| 06/04/2026 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $0 |
| 06/03/2026 | $25.65 | $25.55 (-0.39%) | $25.65 | $25.55 | 1.90 K | $0 |
| 06/02/2026 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 329 | $0 |
| 06/01/2026 | $25.65 | $25.54 (-0.43%) | $25.65 | $25.54 | 4.60 K | $0 |
| 05/29/2026 | $25.65 | $25.57 (-0.31%) | $25.65 | $25.57 | 814 | $0 |
| 05/28/2026 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 600 | $0 |
| 05/27/2026 | $25.57 | $25.60 (0.12%) | $25.60 | $25.57 | 1.45 K | $0 |
| 05/26/2026 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 300 | $0 |
| 05/22/2026 | $25.57 | $25.58 (0.04%) | $25.59 | $25.57 | 1.10 K | $0 |
| 05/21/2026 | $25.60 | $25.57 (-0.12%) | $25.60 | $25.57 | 4.10 K | $0 |
| 05/20/2026 | $25.65 | $25.58 (-0.27%) | $25.65 | $25.58 | 6.14 K | $0 |
| 05/19/2026 | $25.65 | $25.62 (-0.12%) | $25.65 | $25.60 | 4.03 K | $0 |
| 05/18/2026 | $25.68 | $25.64 (-0.16%) | $25.68 | $25.64 | 4.01 K | $0 |
| 05/15/2026 | $25.68 | $25.65 (-0.12%) | $25.68 | $25.65 | 2.10 K | $0 |
| 05/14/2026 | $25.73 | $25.70 (-0.12%) | $25.73 | $25.58 | 5.10 K | $0 |
| 05/13/2026 | $25.70 | $25.70 (0%) | $25.70 | $25.60 | 3.08 K | $0 |
| 05/12/2026 | $25.69 | $25.70 (0.04%) | $25.70 | $25.69 | 2.20 K | $0 |
| 05/11/2026 | $25.68 | $25.69 (0.04%) | $25.69 | $25.68 | 1.90 K | $0 |
| 05/08/2026 | $25.57 | $25.65 (0.31%) | $25.69 | $25.57 | 6.51 K | $0 |
| 05/07/2026 | $25.70 | $25.69 (-0.04%) | $25.70 | $25.69 | 600 | $0 |
| 05/06/2026 | $25.63 | $25.63 (0%) | $25.65 | $25.56 | 15.43 K | $0 |
| 05/05/2026 | $25.60 | $25.56 (-0.16%) | $25.63 | $25.56 | 8.50 K | $0 |
| 05/04/2026 | $25.60 | $25.60 (0%) | $25.63 | $25.59 | 3.50 K | $0 |
| 05/01/2026 | $25.51 | $25.54 (0.12%) | $25.60 | $25.48 | 13.60 K | $0 |
| 04/30/2026 | $25.53 | $25.48 (-0.2%) | $26.63 | $25.38 | 76.20 K | $0 |
| 04/29/2026 | $25.38 | $25.48 (0.39%) | $25.54 | $25.28 | 85.12 K | $0 |
| 04/28/2026 | $25.25 | $25.36 (0.44%) | $25.36 | $25.25 | 6.00 K | $0 |
| 04/27/2026 | $25.32 | $25.36 (0.16%) | $25.37 | $25.31 | 8.50 K | $0 |
| 04/24/2026 | $25.22 | $25.28 (0.24%) | $25.32 | $25.22 | 4.15 K | $0 |
| 04/23/2026 | $25.32 | $25.29 (-0.12%) | $25.32 | $25.29 | 1.80 K | $0 |
| 04/22/2026 | $25.25 | $25.29 (0.16%) | $25.34 | $25.05 | 8.02 K | $0 |
| 04/21/2026 | $25.18 | $25.25 (0.28%) | $25.27 | $25.18 | 13.02 K | $0 |
| 04/20/2026 | $25.17 | $25.22 (0.2%) | $25.23 | $25.15 | 11.70 K | $0 |
| 04/17/2026 | $25.19 | $25.12 (-0.28%) | $25.20 | $25.10 | 5.32 K | $0 |
| 04/16/2026 | $25.07 | $25.20 (0.52%) | $25.20 | $25.07 | 40.87 K | $0 |
| 04/15/2026 | $25.10 | $25.06 (-0.16%) | $25.10 | $25.01 | 40.87 K | $0 |
| 04/14/2026 | $25.05 | $25.10 (0.2%) | $25.10 | $25.03 | 40.90 K | $0 |
| 04/13/2026 | $24.97 | $25.04 (0.28%) | $25.05 | $24.97 | 13.41 K | $0 |
| 04/10/2026 | $24.96 | $24.97 (0.04%) | $24.98 | $24.89 | 12.20 K | $0 |
| 04/09/2026 | $24.86 | $24.95 (0.36%) | $24.95 | $24.86 | 66.75 K | $0 |
| 04/08/2026 | $24.90 | $24.80 (-0.4%) | $24.90 | $24.74 | 69.50 K | $0 |
| 04/07/2026 | $24.47 | $24.81 (1.39%) | $24.94 | $24.47 | 102.60 K | $0 |
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.
