NYSE · EFC

Ellington Financial Inc.

Real Estate · REIT - Mortgage

$11.41

Down-$0.29 (-2.48%)

Updated Nov 2, 2026, 1:09 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EFC

EFC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

EFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$11.68	$11.75	$11.36	$11.41	1.69M
Oct 29, 2026	$11.81	$11.89	$11.7414	$11.83	1.67M
Oct 28, 2026	$11.78	$11.84	$11.715	$11.74	2.05M
Oct 27, 2026	$11.72	$11.80	$11.59	$11.70	2.56M
Oct 26, 2026	$11.74	$11.90	$11.69	$11.71	1.18M
Oct 23, 2026	$11.65	$11.775	$11.525	$11.73	1.3M
Oct 22, 2026	$11.47	$11.745	$11.40	$11.63	1.46M
Oct 21, 2026	$11.57	$11.62	$11.385	$11.42	1.69M
Oct 20, 2026	$11.38	$11.66	$11.37	$11.48	2.09M
Oct 19, 2026	$11.66	$11.66	$11.33	$11.35	2.53M
Oct 16, 2026	$11.97	$12.00	$11.585	$11.65	1.55M
Oct 15, 2026	$11.86	$12.08	$11.8016	$11.90	2.19M
Oct 14, 2026	$11.58	$11.775	$11.56	$11.69	1.9M
Oct 13, 2026	$11.80	$11.88	$11.58	$11.69	1.37M
Oct 12, 2026	$11.66	$11.78	$11.565	$11.71	1.42M
Oct 9, 2026	$11.59	$11.67	$11.48	$11.66	1.62M
Oct 8, 2026	$11.54	$11.71	$11.515	$11.64	1.83M
Oct 7, 2026	$11.62	$11.695	$11.505	$11.59	2.04M
Oct 6, 2026	$11.56	$11.68	$11.475	$11.67	1.89M
Oct 5, 2026	$11.56	$11.595	$11.38	$11.50	2.34M