5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Ellington Credit Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.06 | $25.05 (-0.04%) | $25.20 | $25.05 | 250 | |
| 08/06/2026 | $25.17 | $25.12 (-0.2%) | $25.22 | $25.05 | 19.00 K | $0 |
| 08/05/2026 | $25.09 | $25.11 (0.08%) | $25.13 | $25.09 | 3.50 K | $0 |
| 08/04/2026 | $25.19 | $25.07 (-0.48%) | $25.19 | $25.01 | 11.30 K | $0 |
| 08/03/2026 | $25.18 | $25.17 (-0.04%) | $25.18 | $25.10 | 3.50 K | $0 |
| 07/31/2026 | $25.01 | $25.10 (0.36%) | $25.17 | $25.01 | 4.40 K | $0 |
| 07/30/2026 | $25.09 | $25.16 (0.28%) | $25.18 | $25.05 | 12.54 K | $0 |
| 07/29/2026 | $25.05 | $25.05 (0%) | $25.09 | $25.05 | 2.01 K | $0 |
| 07/28/2026 | $25.10 | $25.10 (0%) | $25.11 | $25.08 | 6.10 K | $0 |
| 07/27/2026 | $24.96 | $25.10 (0.56%) | $25.10 | $24.96 | 20.80 K | $0 |
| 07/24/2026 | $24.98 | $24.98 (0%) | $25.11 | $24.96 | 28.64 K | $0 |
| 07/23/2026 | $24.98 | $24.95 (-0.12%) | $25.03 | $24.90 | 29.74 K | $0 |
| 07/22/2026 | $25.06 | $25.02 (-0.16%) | $25.06 | $24.98 | 12.40 K | $0 |
| 07/21/2026 | $25.08 | $25.06 (-0.08%) | $25.08 | $24.97 | 13.80 K | $0 |
| 07/20/2026 | $25.08 | $25.09 (0.04%) | $25.09 | $25.01 | 11.50 K | $0 |
| 07/17/2026 | $25.07 | $25.03 (-0.16%) | $25.16 | $25.01 | 28.21 K | $0 |
| 07/16/2026 | $25.18 | $25.06 (-0.48%) | $25.18 | $25.04 | 12.40 K | $0 |
| 07/15/2026 | $25.16 | $25.20 (0.16%) | $25.20 | $25.12 | 6.89 K | $0 |
| 07/14/2026 | $25.03 | $25.10 (0.28%) | $25.10 | $25.03 | 6.90 K | $0 |
| 07/13/2026 | $25.22 | $25.16 (-0.24%) | $25.22 | $25.10 | 3.44 K | $0 |
| 07/10/2026 | $25.03 | $25.15 (0.48%) | $25.15 | $25.03 | 7.50 K | $0 |
| 07/09/2026 | $25.10 | $25.07 (-0.12%) | $25.10 | $25.03 | 14.70 K | $0 |
| 07/08/2026 | $25.10 | $25.09 (-0.04%) | $25.16 | $25.01 | 15.20 K | $0 |
| 07/07/2026 | $25.02 | $25.09 (0.28%) | $25.12 | $25.00 | 16.60 K | $0 |
| 07/06/2026 | $25.05 | $25.05 (0%) | $25.13 | $25.00 | 47.63 K | $0 |
| 07/02/2026 | $25.05 | $24.95 (-0.4%) | $25.12 | $24.86 | 48.25 K | $0 |
| 07/01/2026 | $25.00 | $25.13 (0.52%) | $25.22 | $24.95 | 35.83 K | $0 |
| 06/30/2026 | $25.20 | $25.01 (-0.75%) | $25.20 | $24.76 | 91.50 K | $0 |
| 06/29/2026 | $25.26 | $25.20 (-0.24%) | $25.36 | $25.18 | 9.25 K | $0 |
| 06/26/2026 | $25.36 | $25.35 (-0.04%) | $25.36 | $25.35 | 900 | $0 |
| 06/25/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 0 | $0 |
| 06/24/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 509 | $0 |
| 06/23/2026 | $25.35 | $25.36 (0.04%) | $25.36 | $25.35 | 900 | $0 |
| 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 |
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.
