Ellington Financial

EFC
🏛️ usa →
13.09
Last Update: 2025-10-01
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
2023-12-29 12.87 12.87 12.68 12.71 1.3M
2023-12-28 12.88 12.90 12.82 12.86 0.9M
2023-12-27 12.97 13.03 12.94 12.97 1.1M
2023-12-26 13.02 13.04 12.95 12.96 1.0M
2023-12-22 12.97 13.03 12.88 12.93 0.9M
2023-12-21 12.90 12.95 12.83 12.90 1.0M
2023-12-20 12.88 13.02 12.81 12.81 1.6M
2023-12-19 12.82 12.94 12.78 12.93 1.5M
2023-12-18 12.97 12.97 12.75 12.82 1.8M
2023-12-15 13.09 13.10 12.86 12.96 4.7M
2023-12-14 13.10 13.16 12.97 13.06 3.9M
2023-12-13 13.02 13.08 12.72 13.04 5.1M
2023-12-12 12.95 13.10 12.89 13.05 1.5M
2023-12-11 12.87 12.98 12.86 12.93 1.4M
2023-12-08 12.75 12.92 12.75 12.90 0.9M
2023-12-07 12.67 12.82 12.59 12.80 1.2M
2023-12-06 12.87 12.98 12.64 12.73 1.3M
2023-12-05 12.91 12.98 12.84 12.85 0.8M
2023-12-04 13.08 13.11 12.94 12.96 1.1M
2023-12-01 12.95 13.20 12.93 13.12 3.1M
2023-11-30 13.03 13.08 12.97 13.00 0.7M
2023-11-29 13.00 13.18 12.99 13.02 0.7M
2023-11-28 13.09 13.11 12.97 13.06 0.8M
2023-11-27 13.07 13.14 13.00 13.09 0.7M
2023-11-24 13.09 13.11 13.00 13.08 0.3M
2023-11-22 13.07 13.07 12.96 13.05 0.5M
2023-11-21 13.00 13.04 12.94 12.95 0.7M
2023-11-20 13.00 13.11 12.93 13.03 0.5M
2023-11-17 13.03 13.08 12.93 13.01 0.8M
2023-11-16 13.20 13.20 12.88 12.94 0.8M
2023-11-15 13.10 13.18 13.06 13.15 1.0M
2023-11-14 12.89 13.15 12.84 13.09 1.2M
2023-11-13 12.60 12.66 12.51 12.56 0.7M
2023-11-10 12.43 12.72 12.38 12.70 0.7M
2023-11-09 12.60 12.65 12.30 12.30 0.8M
2023-11-08 12.55 12.57 12.17 12.51 0.8M
2023-11-07 12.69 12.76 12.63 12.72 0.8M
2023-11-06 12.82 12.85 12.65 12.70 0.8M
2023-11-03 12.85 12.93 12.76 12.80 1.1M
2023-11-02 12.33 12.63 12.32 12.62 1.0M
2023-11-01 12.02 12.30 11.99 12.24 0.9M
2023-10-31 11.88 12.11 11.88 12.03 0.6M
2023-10-30 11.90 12.01 11.78 11.82 0.8M
2023-10-27 12.06 12.18 11.89 12.01 1.0M
2023-10-26 11.83 12.13 11.83 12.00 1.0M
2023-10-25 12.04 12.09 11.75 11.78 1.1M
2023-10-24 12.10 12.21 11.99 12.11 1.3M
2023-10-23 12.18 12.28 11.97 12.08 2.1M
2023-10-20 12.37 12.43 12.23 12.23 0.8M
2023-10-19 12.57 12.62 12.33 12.35 0.9M
2023-10-18 12.73 12.78 12.48 12.48 0.6M
2023-10-17 12.75 12.87 12.71 12.79 0.6M
2023-10-16 12.61 12.83 12.58 12.82 0.6M
2023-10-13 12.78 12.80 12.49 12.57 0.4M
2023-10-12 12.82 12.86 12.60 12.70 0.6M
2023-10-11 12.70 12.83 12.68 12.82 0.6M
2023-10-10 12.63 12.74 12.60 12.66 0.6M
2023-10-09 12.26 12.63 12.26 12.63 0.9M
2023-10-06 12.17 12.41 12.17 12.35 0.9M
2023-10-05 12.00 12.28 11.97 12.27 0.8M
2023-10-04 12.00 12.07 11.77 12.04 0.9M
2023-10-03 12.24 12.25 11.90 12.01 1.0M
2023-10-02 12.48 12.50 12.15 12.30 1.1M
2023-09-29 12.39 12.60 12.33 12.47 0.7M
2023-09-28 12.22 12.36 12.19 12.30 0.8M
2023-09-27 12.57 12.64 12.40 12.45 0.8M
2023-09-26 12.83 12.85 12.48 12.48 1.1M
2023-09-25 12.85 13.01 12.81 12.93 0.7M
2023-09-22 12.79 12.96 12.76 12.89 0.6M
2023-09-21 13.24 13.24 12.74 12.75 1.1M
2023-09-20 13.47 13.47 13.21 13.21 0.4M
2023-09-19 13.38 13.47 13.34 13.38 0.4M
2023-09-18 13.45 13.45 13.35 13.36 0.6M
2023-09-15 13.46 13.46 13.36 13.44 1.4M
2023-09-14 13.32 13.50 13.32 13.44 0.8M
2023-09-13 13.34 13.37 13.22 13.27 0.7M
2023-09-12 13.34 13.46 13.31 13.32 0.5M
2023-09-11 13.26 13.35 13.19 13.33 0.5M
2023-09-08 13.10 13.29 13.10 13.19 0.6M
2023-09-07 13.18 13.22 13.10 13.11 0.5M
2023-09-06 13.22 13.23 13.10 13.16 0.5M
2023-09-05 13.37 13.37 13.20 13.22 0.6M
2023-09-01 13.40 13.46 13.35 13.37 0.5M
2023-08-31 13.36 13.41 13.33 13.37 0.6M
2023-08-30 13.32 13.39 13.18 13.35 0.6M
2023-08-29 13.32 13.48 13.25 13.48 0.7M
2023-08-28 13.10 13.34 13.10 13.32 0.7M
2023-08-25 13.05 13.14 12.93 13.05 0.6M
2023-08-24 12.93 13.11 12.93 12.95 0.6M
2023-08-23 12.85 13.01 12.81 13.00 0.7M
2023-08-22 12.85 12.93 12.78 12.81 0.4M
2023-08-21 12.90 12.91 12.75 12.79 0.6M
2023-08-18 12.74 12.91 12.68 12.85 0.9M
2023-08-17 13.00 13.10 12.82 12.85 0.6M
2023-08-16 13.10 13.19 12.95 12.97 0.7M
2023-08-15 13.14 13.16 13.01 13.10 0.5M
2023-08-14 13.28 13.28 13.12 13.20 0.6M
2023-08-11 13.19 13.29 13.19 13.29 0.4M
2023-08-10 13.30 13.40 13.17 13.26 0.6M
2023-08-09 13.30 13.40 13.23 13.30 0.6M
2023-08-08 13.30 13.36 13.08 13.30 0.8M
2023-08-07 13.35 13.44 13.28 13.37 0.6M
2023-08-04 13.15 13.40 13.12 13.31 0.6M
2023-08-03 13.39 13.39 13.07 13.08 1.0M
2023-08-02 13.46 13.50 13.34 13.39 0.7M
2023-08-01 13.49 13.60 13.41 13.52 0.7M
2023-07-31 13.69 13.69 13.46 13.52 0.7M
2023-07-28 13.62 13.69 13.47 13.67 0.8M
2023-07-27 14.02 14.05 13.67 13.68 1.2M
2023-07-26 13.89 14.00 13.88 13.99 1.0M
2023-07-25 13.90 13.98 13.73 13.89 1.1M
2023-07-24 14.06 14.12 13.84 13.86 1.2M
2023-07-21 14.15 14.19 14.03 14.06 0.6M
2023-07-20 14.09 14.13 14.00 14.06 0.7M
2023-07-19 14.03 14.21 13.99 14.07 0.5M
2023-07-18 13.89 14.10 13.86 13.94 0.7M
2023-07-17 13.89 13.91 13.77 13.87 0.5M
2023-07-14 13.88 13.91 13.75 13.85 0.6M
2023-07-13 13.77 13.98 13.73 13.88 0.8M
2023-07-12 13.84 13.88 13.65 13.66 0.7M
2023-07-11 13.64 13.79 13.64 13.75 0.6M
2023-07-10 13.43 13.67 13.35 13.64 0.9M
2023-07-07 13.16 13.43 13.14 13.38 1.0M
2023-07-06 13.24 13.29 12.97 13.14 0.6M
2023-07-05 13.57 13.60 13.32 13.32 1.1M
2023-07-03 13.63 13.79 13.43 13.54 1.2M
2023-06-30 13.82 13.91 13.76 13.80 0.9M
2023-06-29 13.69 13.75 13.61 13.74 0.5M
2023-06-28 13.80 13.85 13.73 13.82 0.7M
2023-06-27 13.64 13.80 13.56 13.78 0.9M
2023-06-26 13.37 13.67 13.31 13.55 0.9M
2023-06-23 13.48 13.53 13.25 13.30 1.3M
2023-06-22 13.60 13.66 13.50 13.53 0.5M
2023-06-21 13.55 13.71 13.44 13.68 0.6M
2023-06-20 13.52 13.53 13.39 13.51 0.6M
2023-06-16 13.72 13.75 13.51 13.52 1.8M
2023-06-15 13.40 13.72 13.40 13.71 0.6M
2023-06-14 13.56 13.64 13.39 13.47 0.7M
2023-06-13 13.56 13.61 13.50 13.56 0.6M
2023-06-12 13.20 13.53 13.19 13.53 0.9M
2023-06-09 13.20 13.21 13.10 13.16 0.4M
2023-06-08 13.16 13.23 13.03 13.22 0.8M
2023-06-07 13.09 13.19 13.02 13.16 0.9M
2023-06-06 12.76 13.08 12.74 13.00 0.9M
2023-06-05 12.89 12.92 12.76 12.80 0.8M
2023-06-02 12.63 12.97 12.62 12.93 1.2M
2023-06-01 12.54 12.66 12.43 12.60 1.1M
2023-05-31 12.35 12.55 12.25 12.54 2.3M
2023-05-30 12.50 12.70 12.05 12.40 2.2M
2023-05-26 12.49 12.96 12.40 12.92 0.9M
2023-05-25 12.67 12.67 12.22 12.42 0.9M
2023-05-24 12.79 12.79 12.61 12.72 0.5M
2023-05-23 12.76 13.05 12.76 12.88 0.8M
2023-05-22 12.70 12.85 12.63 12.81 0.5M
2023-05-19 12.89 12.91 12.66 12.69 0.6M
2023-05-18 12.67 12.83 12.60 12.78 0.5M
2023-05-17 12.43 12.70 12.38 12.67 0.5M
2023-05-16 12.44 12.49 12.38 12.40 0.4M
2023-05-15 12.45 12.58 12.41 12.46 0.6M
2023-05-12 12.30 12.31 12.15 12.25 0.3M
2023-05-11 12.11 12.28 12.11 12.24 0.5M
2023-05-10 12.37 12.46 12.11 12.24 0.6M
2023-05-09 12.15 12.59 12.15 12.17 0.9M
2023-05-08 12.15 12.20 11.98 12.16 0.6M
2023-05-05 11.81 12.12 11.76 12.05 0.8M
2023-05-04 11.89 11.95 11.64 11.78 0.8M
2023-05-03 11.94 12.28 11.94 11.97 0.7M
2023-05-02 12.52 12.52 11.77 11.93 0.9M
2023-05-01 12.69 12.74 12.44 12.52 0.8M
2023-04-28 12.66 12.79 12.57 12.77 0.7M
2023-04-27 12.29 12.65 12.20 12.60 0.8M
2023-04-26 12.62 12.75 12.39 12.39 1.1M
2023-04-25 12.60 12.69 12.55 12.60 0.6M
2023-04-24 12.54 12.67 12.34 12.65 0.5M
2023-04-21 12.55 12.58 12.33 12.54 0.5M
2023-04-20 12.35 12.56 12.32 12.56 0.4M
2023-04-19 12.24 12.51 12.16 12.46 0.5M
2023-04-18 12.30 12.37 12.17 12.24 0.5M
2023-04-17 12.14 12.44 12.04 12.38 0.7M
2023-04-14 12.33 12.38 12.03 12.14 0.5M
2023-04-13 12.39 12.41 12.03 12.25 0.7M
2023-04-12 12.50 12.54 12.30 12.37 0.6M
2023-04-11 12.30 12.46 12.17 12.37 0.5M
2023-04-10 12.31 12.36 11.78 12.26 1.1M
2023-04-06 12.29 12.40 12.25 12.31 0.4M
2023-04-05 12.18 12.34 12.16 12.26 0.6M
2023-04-04 12.30 12.35 12.18 12.27 0.6M
2023-04-03 12.26 12.44 12.20 12.29 0.6M
2023-03-31 12.12 12.25 12.07 12.21 0.8M
2023-03-30 12.16 12.16 11.90 12.05 0.7M
2023-03-29 12.08 12.16 12.00 12.15 0.7M
2023-03-28 11.74 11.92 11.71 11.92 0.8M
2023-03-27 11.78 11.93 11.64 11.77 1.0M
2023-03-24 11.02 11.59 10.94 11.59 1.0M
2023-03-23 11.33 11.56 11.05 11.13 1.2M
2023-03-22 11.70 11.90 11.21 11.21 1.8M
2023-03-21 11.26 11.38 11.24 11.35 1.0M
2023-03-20 10.84 11.14 10.83 11.04 1.5M
2023-03-17 11.35 11.42 10.82 10.83 3.5M
2023-03-16 11.31 11.59 11.08 11.46 1.2M
2023-03-15 11.28 11.42 11.04 11.34 1.3M
2023-03-14 11.52 11.94 11.50 11.57 1.6M
2023-03-13 11.25 11.61 10.95 11.29 1.6M
2023-03-10 11.87 11.98 11.37 11.50 1.3M
2023-03-09 12.40 12.48 12.00 12.00 0.7M
2023-03-08 12.63 12.63 12.29 12.39 0.6M
2023-03-07 12.80 12.91 12.58 12.61 0.5M
2023-03-06 12.95 13.00 12.77 12.80 0.7M
2023-03-03 12.85 12.91 12.76 12.83 0.6M
2023-03-02 12.65 12.78 12.57 12.77 0.7M
2023-03-01 12.88 12.88 12.62 12.68 0.7M
2023-02-28 12.86 12.94 12.80 12.87 0.7M
2023-02-27 13.05 13.06 12.74 12.83 0.9M
2023-02-24 13.34 13.37 12.96 13.13 0.9M
2023-02-23 13.48 13.51 13.31 13.34 0.6M
2023-02-22 13.28 13.45 13.28 13.40 0.7M
2023-02-21 13.59 13.62 13.20 13.28 1.0M
2023-02-17 13.74 13.74 13.51 13.70 0.8M
2023-02-16 13.56 13.76 13.51 13.73 0.5M
2023-02-15 13.55 13.71 13.50 13.70 0.5M
2023-02-14 13.70 13.72 13.50 13.58 0.7M
2023-02-13 13.65 13.73 13.61 13.72 0.7M
2023-02-10 13.40 13.63 13.39 13.62 0.5M
2023-02-09 13.82 13.89 13.28 13.41 1.4M
2023-02-08 13.90 13.95 13.66 13.78 0.6M
2023-02-07 13.62 13.89 13.53 13.89 0.9M
2023-02-06 13.85 13.89 13.61 13.62 0.6M
2023-02-03 14.03 14.04 13.84 13.91 1.2M
2023-02-02 14.27 14.42 14.02 14.05 1.7M
2023-02-01 13.70 14.25 13.64 14.14 1.1M
2023-01-31 13.54 13.76 13.53 13.73 0.8M
2023-01-30 13.65 13.67 13.45 13.49 0.9M
2023-01-27 13.76 13.89 13.72 13.85 1.8M
2023-01-26 13.83 13.87 13.67 13.75 0.8M
2023-01-25 13.75 13.78 13.67 13.74 0.7M
2023-01-24 13.88 14.00 13.78 13.82 0.5M
2023-01-23 13.80 13.89 13.76 13.84 0.7M
2023-01-20 13.70 13.72 13.59 13.70 0.6M
2023-01-19 13.58 13.70 13.53 13.66 0.6M
2023-01-18 13.73 13.75 13.58 13.63 0.4M
2023-01-17 13.70 13.76 13.59 13.64 0.6M
2023-01-13 13.50 13.66 13.47 13.64 1.0M
2023-01-12 13.55 13.62 13.49 13.55 0.7M
2023-01-11 13.30 13.56 13.25 13.52 0.5M
2023-01-10 13.03 13.21 12.94 13.21 0.6M
2023-01-09 12.93 13.11 12.92 12.96 0.5M
2023-01-06 13.01 13.09 12.92 12.97 0.5M
2023-01-05 12.84 12.96 12.77 12.90 0.4M
2023-01-04 12.75 12.99 12.72 12.94 0.7M
2023-01-03 12.48 12.76 12.45 12.57 0.4M