Ellington Financial

EFC
🏛️ usa →
12.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.37 12.47 12.27 12.37 0.8M
2022-12-29 12.39 12.65 12.27 12.55 0.8M
2022-12-28 12.90 12.96 12.36 12.37 0.8M
2022-12-27 12.99 13.01 12.86 12.88 0.6M
2022-12-23 12.80 12.98 12.80 12.97 0.4M
2022-12-22 12.87 12.98 12.74 12.89 0.8M
2022-12-21 12.92 13.15 12.92 12.97 0.6M
2022-12-20 13.07 13.10 12.65 12.77 0.9M
2022-12-19 12.84 13.25 12.80 13.15 0.7M
2022-12-16 13.34 13.34 12.79 12.81 2.6M
2022-12-15 13.39 13.50 13.32 13.40 0.8M
2022-12-14 13.72 13.74 13.46 13.53 1.4M
2022-12-13 13.82 13.94 13.59 13.73 1.2M
2022-12-12 13.56 13.60 13.47 13.54 0.6M
2022-12-09 13.51 13.64 13.45 13.59 0.7M
2022-12-08 13.40 13.60 13.40 13.57 0.7M
2022-12-07 13.20 13.45 13.14 13.39 0.3M
2022-12-06 13.31 13.39 13.12 13.18 0.4M
2022-12-05 13.62 13.67 13.35 13.35 0.5M
2022-12-02 13.75 13.78 13.43 13.77 0.9M
2022-12-01 13.70 14.12 13.70 13.88 0.9M
2022-11-30 13.49 13.68 13.25 13.64 1.2M
2022-11-29 13.70 13.70 13.42 13.55 0.7M
2022-11-28 14.06 14.10 13.75 13.76 0.8M
2022-11-25 14.01 14.07 13.92 14.04 0.5M
2022-11-23 13.91 14.02 13.85 13.95 0.7M
2022-11-22 13.96 14.05 13.82 13.99 0.7M
2022-11-21 13.80 13.96 13.73 13.91 0.8M
2022-11-18 14.04 14.04 13.68 13.79 1.3M
2022-11-17 13.89 13.89 13.68 13.81 0.7M
2022-11-16 14.27 14.27 13.89 14.12 0.5M
2022-11-15 14.52 14.61 14.08 14.34 0.7M
2022-11-14 14.51 14.61 14.23 14.33 0.7M
2022-11-11 14.33 14.62 14.11 14.57 0.5M
2022-11-10 14.00 14.40 14.00 14.39 0.6M
2022-11-09 13.66 13.94 13.54 13.66 0.5M
2022-11-08 13.50 13.96 13.34 13.64 0.7M
2022-11-07 13.35 13.44 13.17 13.40 0.5M
2022-11-04 12.98 13.28 12.92 13.22 0.6M
2022-11-03 12.61 12.78 12.31 12.76 0.7M
2022-11-02 13.14 13.22 12.71 12.71 0.6M
2022-11-01 13.70 13.74 12.92 13.11 1.0M
2022-10-31 13.28 13.55 13.16 13.38 0.6M
2022-10-28 13.00 13.38 12.97 13.33 0.6M
2022-10-27 13.20 13.45 13.07 13.15 0.9M
2022-10-26 12.85 13.16 12.78 13.00 0.8M
2022-10-25 12.37 12.75 12.23 12.70 1.0M
2022-10-24 12.44 12.51 12.14 12.33 0.6M
2022-10-21 12.38 12.41 12.07 12.30 0.6M
2022-10-20 12.28 12.44 12.14 12.26 0.8M
2022-10-19 12.12 12.32 11.92 12.21 0.6M
2022-10-18 12.18 12.39 11.99 12.16 0.7M
2022-10-17 12.00 12.14 11.77 11.96 0.8M
2022-10-14 12.04 12.14 11.73 11.74 0.5M
2022-10-13 11.34 11.94 11.22 11.91 0.8M
2022-10-12 11.65 11.73 11.19 11.66 0.7M
2022-10-11 11.12 11.81 10.92 11.70 1.0M
2022-10-10 11.64 11.67 11.05 11.11 0.6M
2022-10-07 11.58 11.87 11.45 11.57 0.8M
2022-10-06 12.10 12.22 11.60 11.70 0.9M
2022-10-05 12.29 12.29 11.62 12.09 0.8M
2022-10-04 11.71 12.54 11.70 12.54 1.3M
2022-10-03 11.46 11.60 10.81 11.48 1.0M
2022-09-30 11.54 11.85 11.36 11.37 0.8M
2022-09-29 12.30 12.30 11.28 11.54 1.0M
2022-09-28 12.34 12.90 12.21 12.48 0.8M
2022-09-27 12.31 12.48 12.06 12.18 0.9M
2022-09-26 13.16 13.20 12.01 12.15 1.1M
2022-09-23 13.63 13.67 13.03 13.28 0.9M
2022-09-22 14.10 14.10 13.75 13.81 0.5M
2022-09-21 14.31 14.38 14.09 14.09 0.3M
2022-09-20 14.33 14.33 14.14 14.24 0.2M
2022-09-19 14.36 14.51 14.29 14.42 0.3M
2022-09-16 14.15 14.48 14.03 14.48 0.7M
2022-09-15 14.43 14.57 14.22 14.23 0.5M
2022-09-14 14.53 14.55 14.38 14.52 0.3M
2022-09-13 14.74 14.79 14.41 14.52 0.5M
2022-09-12 14.95 14.98 14.80 14.94 0.3M
2022-09-09 14.55 14.81 14.44 14.80 0.4M
2022-09-08 14.30 14.50 14.15 14.44 0.4M
2022-09-07 14.15 14.34 14.01 14.33 0.4M
2022-09-06 14.22 14.30 14.05 14.14 0.5M
2022-09-02 14.32 14.42 14.11 14.15 0.4M
2022-09-01 14.59 14.60 14.01 14.16 0.9M
2022-08-31 14.66 14.90 14.58 14.68 0.5M
2022-08-30 15.10 15.15 14.61 14.62 0.5M
2022-08-29 15.26 15.41 15.18 15.21 0.7M
2022-08-26 15.44 15.50 15.25 15.32 0.4M
2022-08-25 15.35 15.54 15.28 15.42 0.4M
2022-08-24 15.29 15.35 15.24 15.27 0.4M
2022-08-23 15.14 15.36 15.13 15.27 0.5M
2022-08-22 15.38 15.41 15.05 15.10 0.6M
2022-08-19 15.55 15.57 15.46 15.52 0.6M
2022-08-18 15.64 15.66 15.57 15.61 0.3M
2022-08-17 15.60 15.67 15.47 15.62 0.4M
2022-08-16 15.66 15.75 15.60 15.72 0.4M
2022-08-15 15.65 15.68 15.56 15.66 0.4M
2022-08-12 15.65 15.72 15.64 15.68 0.5M
2022-08-11 15.75 15.85 15.61 15.62 0.4M
2022-08-10 15.88 15.93 15.67 15.69 0.6M
2022-08-09 15.77 15.77 15.61 15.75 0.4M
2022-08-08 15.64 15.90 15.64 15.77 0.5M
2022-08-05 15.86 15.87 15.50 15.63 0.5M
2022-08-04 15.93 15.97 15.72 15.78 0.4M
2022-08-03 16.00 16.09 15.91 15.93 0.3M
2022-08-02 16.12 16.14 15.87 15.88 0.4M
2022-08-01 16.05 16.30 15.93 16.20 0.6M
2022-07-29 16.22 16.38 16.04 16.05 0.7M
2022-07-28 15.96 16.20 15.90 16.20 0.8M
2022-07-27 15.82 16.18 15.78 16.12 0.8M
2022-07-26 15.62 15.85 15.62 15.75 0.4M
2022-07-25 15.66 15.80 15.55 15.75 0.5M
2022-07-22 15.80 15.89 15.44 15.65 0.8M
2022-07-21 15.58 15.83 15.30 15.77 0.6M
2022-07-20 15.44 15.65 15.30 15.56 0.5M
2022-07-19 14.88 15.46 14.88 15.41 0.8M
2022-07-18 15.03 15.31 14.61 14.78 1.1M
2022-07-15 15.53 15.59 14.98 15.36 0.7M
2022-07-14 15.31 15.43 15.12 15.30 0.6M
2022-07-13 15.28 15.59 15.26 15.51 0.4M
2022-07-12 15.31 15.57 15.29 15.38 0.4M
2022-07-11 15.40 15.55 15.23 15.28 0.4M
2022-07-08 15.26 15.48 15.12 15.42 0.5M
2022-07-07 15.12 15.30 15.01 15.21 0.4M
2022-07-06 15.11 15.30 14.85 15.02 0.4M
2022-07-05 15.08 15.17 14.78 15.17 0.7M
2022-07-01 14.63 15.23 14.63 15.14 0.6M
2022-06-30 14.38 14.76 14.35 14.67 0.5M
2022-06-29 14.57 14.74 14.39 14.59 0.5M
2022-06-28 14.96 15.19 14.70 14.78 0.6M
2022-06-27 15.20 15.32 14.84 14.87 0.8M
2022-06-24 14.56 15.24 14.56 15.03 1.0M
2022-06-23 14.19 14.59 14.19 14.57 0.7M
2022-06-22 13.93 14.29 13.93 14.17 0.7M
2022-06-21 13.60 14.11 13.56 14.06 0.8M
2022-06-17 12.87 13.57 12.74 13.37 1.9M
2022-06-16 13.56 13.57 12.81 12.83 1.1M
2022-06-15 13.88 14.08 13.56 13.87 0.9M
2022-06-14 14.10 14.19 13.62 13.78 0.9M
2022-06-13 15.32 15.39 14.04 14.05 1.4M
2022-06-10 15.88 15.95 15.59 15.67 0.6M
2022-06-09 15.70 16.05 15.66 15.98 0.8M
2022-06-08 15.70 15.72 15.56 15.66 0.4M
2022-06-07 15.55 15.75 15.46 15.75 0.4M
2022-06-06 15.77 15.80 15.58 15.60 0.5M
2022-06-03 15.80 15.88 15.66 15.68 0.5M
2022-06-02 15.71 15.83 15.53 15.82 0.5M
2022-06-01 15.55 15.73 15.36 15.67 0.6M
2022-05-31 15.42 15.53 15.29 15.49 0.6M
2022-05-27 15.37 15.49 15.27 15.45 0.5M
2022-05-26 15.31 15.54 15.28 15.44 0.7M
2022-05-25 15.29 15.42 15.14 15.26 0.7M
2022-05-24 15.21 15.28 14.90 15.28 0.6M
2022-05-23 15.13 15.32 15.02 15.21 0.6M
2022-05-20 15.02 15.09 14.76 15.00 0.6M
2022-05-19 14.95 15.19 14.93 14.94 0.6M
2022-05-18 15.44 15.44 14.97 15.04 0.7M
2022-05-17 15.24 15.45 15.24 15.45 0.6M
2022-05-16 15.10 15.23 14.98 15.10 0.6M
2022-05-13 14.74 15.15 14.68 15.07 0.8M
2022-05-12 14.91 14.91 14.29 14.61 1.0M
2022-05-11 14.93 15.29 14.87 14.99 0.6M
2022-05-10 15.00 15.46 14.76 15.01 1.1M
2022-05-09 15.63 15.75 14.82 15.03 1.4M
2022-05-06 16.04 16.18 15.70 15.86 1.2M
2022-05-05 16.80 16.85 16.42 16.65 1.0M
2022-05-04 16.66 16.88 16.51 16.86 1.2M
2022-05-03 15.98 16.67 15.96 16.64 0.9M
2022-05-02 16.28 16.40 15.82 15.95 1.0M
2022-04-29 16.25 16.44 16.17 16.19 1.2M
2022-04-28 16.20 16.31 16.07 16.24 0.6M
2022-04-27 16.20 16.46 16.14 16.24 0.8M
2022-04-26 16.40 16.53 16.10 16.11 0.8M
2022-04-25 16.50 16.60 16.18 16.48 0.8M
2022-04-22 16.80 16.83 16.57 16.58 0.8M
2022-04-21 16.87 16.98 16.75 16.81 0.6M
2022-04-20 16.54 16.94 16.54 16.82 0.8M
2022-04-19 17.06 17.07 16.39 16.45 1.5M
2022-04-18 17.11 17.15 16.96 16.97 0.7M
2022-04-14 17.12 17.23 17.01 17.11 0.5M
2022-04-13 16.99 17.12 16.97 17.12 0.5M
2022-04-12 17.01 17.09 16.95 16.97 0.8M
2022-04-11 17.09 17.18 16.95 16.97 0.6M
2022-04-08 17.10 17.20 17.01 17.08 0.6M
2022-04-07 17.33 17.38 17.03 17.08 0.8M
2022-04-06 17.39 17.45 17.28 17.33 0.6M
2022-04-05 17.63 17.73 17.38 17.41 0.8M
2022-04-04 17.68 17.70 17.42 17.64 0.6M
2022-04-01 17.79 17.83 17.59 17.71 0.5M
2022-03-31 17.87 17.95 17.72 17.75 0.7M
2022-03-30 17.90 17.99 17.86 17.87 0.9M
2022-03-29 18.00 18.13 17.94 18.01 1.2M
2022-03-28 17.96 18.05 17.91 17.99 1.1M
2022-03-25 17.94 18.03 17.85 17.94 1.0M
2022-03-24 17.81 17.91 17.73 17.83 0.9M
2022-03-23 17.78 17.86 17.69 17.76 0.7M
2022-03-22 17.73 17.89 17.68 17.77 0.9M
2022-03-21 17.71 17.79 17.59 17.66 0.6M
2022-03-18 17.63 17.80 17.56 17.62 1.8M
2022-03-17 17.74 17.81 17.62 17.63 0.9M
2022-03-16 17.79 17.90 17.54 17.82 0.8M
2022-03-15 17.74 17.84 17.62 17.67 0.5M
2022-03-14 17.82 17.85 17.56 17.62 0.7M
2022-03-11 17.82 17.86 17.75 17.77 0.5M
2022-03-10 17.50 17.80 17.43 17.80 0.5M
2022-03-09 17.80 17.85 17.56 17.65 0.5M
2022-03-08 17.48 17.87 17.43 17.63 0.7M
2022-03-07 17.69 17.75 17.39 17.39 0.8M
2022-03-04 17.72 17.84 17.54 17.69 0.5M
2022-03-03 17.83 17.85 17.63 17.81 0.4M
2022-03-02 17.58 17.84 17.57 17.78 0.6M
2022-03-01 17.66 17.73 17.35 17.55 0.8M
2022-02-28 17.48 17.70 17.31 17.67 0.9M
2022-02-25 17.30 17.71 17.30 17.55 0.8M
2022-02-24 16.71 17.37 16.51 17.29 1.4M
2022-02-23 17.36 17.39 16.82 16.83 1.3M
2022-02-22 17.51 17.51 17.03 17.15 0.9M
2022-02-18 17.43 17.67 17.43 17.54 0.9M
2022-02-17 17.70 17.73 17.47 17.52 0.6M
2022-02-16 17.69 17.81 17.65 17.75 0.5M
2022-02-15 17.56 17.67 17.50 17.65 0.4M
2022-02-14 17.51 17.62 17.40 17.48 0.6M
2022-02-11 17.51 17.70 17.42 17.51 0.8M
2022-02-10 17.65 17.81 17.43 17.53 1.0M
2022-02-09 17.77 17.79 17.63 17.72 0.8M
2022-02-08 17.47 17.76 17.47 17.62 1.1M
2022-02-07 17.43 17.57 17.39 17.39 0.5M
2022-02-04 17.40 17.46 17.09 17.43 1.0M
2022-02-03 17.62 17.67 17.43 17.50 0.8M
2022-02-02 17.72 17.72 17.39 17.65 0.6M
2022-02-01 17.77 17.84 17.52 17.70 0.7M
2022-01-31 17.55 17.77 17.55 17.77 0.5M
2022-01-28 17.41 17.56 17.15 17.55 0.7M
2022-01-27 17.79 17.90 17.44 17.62 0.7M
2022-01-26 17.96 18.05 17.51 17.64 0.7M
2022-01-25 16.90 17.79 16.85 17.74 0.8M
2022-01-24 17.31 17.45 16.42 17.05 1.6M
2022-01-21 17.56 17.65 17.35 17.48 0.8M
2022-01-20 17.71 17.90 17.63 17.64 0.6M
2022-01-19 17.96 18.02 17.70 17.70 0.9M
2022-01-18 17.86 18.09 17.84 17.89 1.7M
2022-01-14 17.53 17.72 17.39 17.70 0.5M
2022-01-13 17.75 17.86 17.57 17.61 0.5M
2022-01-12 17.71 17.75 17.59 17.67 0.6M
2022-01-11 17.53 17.64 17.42 17.61 0.8M
2022-01-10 17.35 17.48 17.32 17.43 0.5M
2022-01-07 17.28 17.48 17.28 17.37 0.4M
2022-01-06 17.26 17.41 17.21 17.29 0.4M
2022-01-05 17.37 17.51 17.18 17.22 0.5M
2022-01-04 17.41 17.57 17.33 17.38 0.6M
2022-01-03 17.18 17.45 17.17 17.44 0.7M