Ellington Financial Inc. (EFC-PB) NYSE

Currency In USD

EFC-PB Historical Return

If you invested $1000 in Ellington Financial Inc. (EFC-PB) since IPO date, it would be worth $1,354.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,539.42, while $1000 invested 1 year ago would be worth $1,100.27. This corresponds to total returns of 35.45%, 53.94%, 10.03%, respectively, with annualized returns of 6.68%, 15.45%, 10.03%.

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
August 21, 2026	24.88	24.8	24.8	24.9	24.75	6,468
August 20, 2026	24.88	24.86	24.86	24.9	24.85	6,295
August 19, 2026	24.79	24.85	24.85	24.85	24.72	1,172
August 18, 2026	24.75	24.86	24.86	24.86	24.75	1,065
August 17, 2026	24.85	24.8	24.8	24.88	24.8	9,661
August 14, 2026	24.76	24.76	24.76	24.76	24.76	85
August 13, 2026	24.81	24.76	24.76	24.81	24.72	3,302
August 12, 2026	24.77	24.77	24.77	24.77	24.77	259
August 11, 2026	24.75	24.7	24.7	24.75	24.67	5,386
August 10, 2026	24.73	24.67	24.67	24.73	24.61	7,088
August 07, 2026	24.86	24.87	24.87	24.87	24.82	1,679
August 06, 2026	24.76	24.66	24.66	24.76	24.66	2,045
August 05, 2026	24.79	24.65	24.65	24.79	24.64	3,518
August 04, 2026	24.84	24.75	24.75	24.84	24.72	102,199
August 03, 2026	24.81	24.8	24.8	24.85	24.74	2,736
July 31, 2026	24.83	24.74	24.74	24.84	24.68	3,917
July 30, 2026	24.68	24.85	24.85	24.85	24.68	3,388
July 29, 2026	24.67	24.7	24.7	24.7	24.67	1,423
July 28, 2026	24.54	24.59	24.59	24.7	24.47	8,117
July 27, 2026	24.58	24.56	24.56	24.69	24.54	13,916
July 24, 2026	24.62	24.59	24.59	24.62	24.59	1,957
July 23, 2026	24.65	24.63	24.63	24.65	24.56	3,482
July 22, 2026	24.67	24.67	24.67	24.68	24.66	2,842
July 21, 2026	24.68	24.67	24.67	24.68	24.65	1,238
July 20, 2026	24.65	24.64	24.64	24.65	24.64	1,084
July 17, 2026	24.64	24.63	24.63	24.64	24.59	1,320
July 16, 2026	24.59	24.62	24.62	24.67	24.55	2,018
July 15, 2026	24.54	24.48	24.48	24.6	24.48	3,626
July 14, 2026	24.46	24.54	24.54	24.55	24.42	39,783
July 13, 2026	24.69	24.4	24.4	24.69	24.37	29,068
July 10, 2026	24.69	24.69	24.69	24.69	24.69	115
July 09, 2026	24.43	24.63	24.63	24.63	24.43	927
July 08, 2026	24.57	24.55	24.55	24.65	24.55	168
July 07, 2026	24.57	24.55	24.55	24.65	24.55	1,675
July 06, 2026	24.38	24.48	24.48	24.7	24.37	12,643
July 02, 2026	24.53	24.42	24.42	24.61	24.4	4,919
July 01, 2026	24.58	24.38	24.38	24.58	24.36	4,281
June 30, 2026	24.68	24.24	24.24	24.68	24.12	31,854
June 29, 2026	24.77	24.88	24.88	24.88	24.77	1,426
June 26, 2026	24.82	24.82	24.82	24.89	24.79	2,232
June 25, 2026	24.86	24.82	24.82	24.87	24.82	1,527
June 24, 2026	24.85	24.88	24.88	24.9	24.85	1,204
June 23, 2026	24.8	24.88	24.88	24.89	24.78	5,760
June 22, 2026	24.78	24.9	24.9	24.9	24.78	1,143
June 18, 2026	24.85	24.78	24.78	24.88	24.71	2,200
June 17, 2026	24.79	24.75	24.75	24.79	24.71	1,353
June 16, 2026	24.63	24.75	24.75	24.75	24.63	2,427
June 15, 2026	24.7	24.71	24.71	24.71	24.7	632
June 12, 2026	25	24.55	24.55	25	24.51	8,433
June 11, 2026	24.76	24.56	24.56	24.77	24.55	14,733
June 10, 2026	24.8	24.65	24.65	24.8	24.65	720
June 09, 2026	24.75	24.75	24.75	24.75	24.71	3,996
June 08, 2026	24.65	24.75	24.75	24.75	24.65	174
June 05, 2026	24.65	24.75	24.75	24.75	24.65	3,860
June 04, 2026	24.88	24.89	24.89	24.89	24.84	2,295
June 03, 2026	24.69	24.75	24.75	24.76	24.69	2,127
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