Ellington Financial Inc. (EFC-PB) NYSE

24.76

+0.01(+0.04%)

Updated at June 02 03:59PM

Currency In USD

EFC-PB Historical Return

If you invested $1000 in Ellington Financial Inc. (EFC-PB) since IPO date, it would be worth $1,352.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,636.48, while $1000 invested 1 year ago would be worth $1,172.35. This corresponds to total returns of 35.23%, 63.65%, 17.23%, respectively, with annualized returns of 6.98%, 17.86%, 17.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EFC-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.73	24.76	24.76	24.88	24.73	2,864
June 01, 2026	24.86	24.75	24.75	24.86	24.73	1,470
May 29, 2026	24.76	24.75	24.75	24.76	24.75	743
May 28, 2026	24.86	24.85	24.85	24.86	24.85	592
May 27, 2026	24.72	24.84	24.84	24.9	24.72	1,426
May 26, 2026	24.91	24.77	24.77	24.91	24.67	5,352
May 22, 2026	24.85	24.83	24.83	24.91	24.78	1,808
May 21, 2026	24.81	24.81	24.81	24.81	24.81	1,270
May 20, 2026	24.84	24.85	24.85	24.89	24.82	1,826
May 19, 2026	24.86	24.9	24.9	24.9	24.86	852
May 18, 2026	24.9	24.89	24.89	24.91	24.84	2,236
May 15, 2026	24.86	24.76	24.76	24.86	24.7	2,439
May 14, 2026	24.67	24.69	24.69	24.69	24.65	1,248
May 13, 2026	24.74	24.7	24.7	24.74	24.7	639
May 12, 2026	24.7	24.71	24.71	24.72	24.65	3,105
May 11, 2026	24.86	24.68	24.68	24.86	24.6	4,858
May 08, 2026	24.75	24.69	24.69	24.75	24.69	1,786
May 07, 2026	24.77	24.7	24.7	24.77	24.7	1,890
May 06, 2026	24.58	24.66	24.66	24.66	24.58	1,747
May 05, 2026	24.46	24.58	24.58	24.7	24.46	3,166
May 04, 2026	24.54	24.53	24.53	24.65	24.41	5,915
May 01, 2026	24.5	24.47	24.47	24.61	24.43	9,187
April 30, 2026	24.67	24.47	24.47	24.67	24.38	9,843
April 29, 2026	24.66	24.33	24.33	24.78	24.25	20,526
April 28, 2026	24.72	24.6	24.6	24.72	24.6	1,688
April 27, 2026	24.66	24.68	24.68	24.68	24.59	5,672
April 24, 2026	24.57	24.66	24.66	24.66	24.52	1,214
April 23, 2026	24.48	24.63	24.63	24.64	24.43	928
April 22, 2026	24.48	24.63	24.63	24.64	24.43	3,629
April 21, 2026	24.6	24.55	24.55	24.7	24.42	5,841
April 20, 2026	24.6	24.57	24.57	24.78	24.57	11,828
April 17, 2026	24.7	24.61	24.61	24.7	24.61	5,041
April 16, 2026	24.56	24.59	24.59	24.65	24.56	4,369
April 15, 2026	24.5	24.6	24.6	24.79	24.5	9,439
April 14, 2026	24.53	24.5	24.5	24.61	24.43	15,522
April 13, 2026	24.56	24.48	24.48	24.56	24.37	9,681
April 10, 2026	24.49	24.53	24.53	24.64	24.45	7,917
April 09, 2026	24.35	24.37	24.37	24.43	24.35	4,464
April 08, 2026	24.2	24.4	24.4	24.4	24.2	3,685
April 07, 2026	24	24	24	24.15	24	3,689
April 06, 2026	24	24	24	24	23.88	8,667
April 02, 2026	23.85	23.96	23.96	24	23.85	5,160
April 01, 2026	23.79	23.87	23.87	24.17	23.79	6,515
March 31, 2026	24.25	23.61	23.61	24.25	23.61	21,159
March 30, 2026	24.37	24.39	24	24.41	24.3	4,355
March 27, 2026	24.35	24.17	23.78	24.44	24.17	9,505
March 26, 2026	24.33	24.33	23.94	24.36	24.33	2,317
March 25, 2026	24.5	24.4	24.01	24.5	24.4	874
March 24, 2026	24.27	24.3	23.91	24.38	24.27	2,834
March 23, 2026	24.26	24.35	23.96	24.41	24.16	5,572
March 20, 2026	24.4	24.13	23.74	24.4	24.06	16,122
March 19, 2026	24.6	24.38	23.99	24.6	24.38	1,488
March 18, 2026	24.49	24.35	23.96	24.54	24.3	4,132
March 17, 2026	24.56	24.56	24.16	24.59	24.56	1,288
March 16, 2026	24.5	24.48	24.09	24.59	24.41	4,439
March 13, 2026	24.58	24.5	24.11	24.64	24.5	6,222
March 12, 2026	24.57	24.53	24.14	24.57	24.46	2,420
March 11, 2026	24.6	24.64	24.25	24.65	24.55	3,906
March 10, 2026	24.45	24.59	24.2	24.75	24.4	9,387
March 09, 2026	24.42	24.45	24.06	24.45	24.4	7,036