Ellington Financial Inc. (EFC-PB) NYSE

24.63

+0(+0.00%)

Updated at April 23 09:46AM

Currency In USD

EFC-PB Historical Return

If you invested $1000 in Ellington Financial Inc. (EFC-PB) since IPO date, it would be worth $1,344.98 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,596.01, while $1000 invested 1 year ago would be worth $1,179.43. This corresponds to total returns of 34.5%, 59.6%, 17.94%, respectively, with annualized returns of 7.04%, 16.86%, 17.94%.

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
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
March 06, 2026	24.4	24.47	24.08	24.48	24.39	12,017
March 05, 2026	24.37	24.4	24.01	24.45	24.36	7,934
March 04, 2026	24.37	24.39	24	24.4	24.26	52,554
March 03, 2026	24.29	24.26	23.87	24.31	24.26	14,004
March 02, 2026	24.26	24.27	23.88	24.4	24.26	24,066
February 27, 2026	24.29	24.34	23.95	24.38	24.23	19,450
February 26, 2026	24.25	24.31	23.92	24.35	24.25	4,380
February 25, 2026	24.3	24.28	23.89	24.3	24.23	26,243
February 24, 2026	24.22	24.26	23.87	24.3	24.18	9,830
February 23, 2026	24.21	24.24	23.85	24.25	24.21	6,720
February 20, 2026	24.2	24.23	23.84	24.26	24.2	9,145
February 19, 2026	24.2	24.15	23.76	24.24	24.15	9,594
February 18, 2026	24.25	24.23	23.84	24.25	24.2	10,566
February 17, 2026	24.21	24.25	23.86	24.25	24.2	10,154
February 13, 2026	24.28	24.19	23.8	24.28	24.18	25,900
February 12, 2026	24.28	24.27	23.88	24.29	24.27	10,342
February 11, 2026	24.28	24.28	23.89	24.3	24.2	27,017
February 10, 2026	24.3	24.28	23.89	24.3	24.24	105,637
February 09, 2026	24.31	24.22	23.83	24.35	24.2	12,497
February 06, 2026	24.27	24.3	23.91	24.36	24.21	5,272
February 05, 2026	24.39	24.24	23.85	24.39	24.16	6,376
February 04, 2026	24.28	24.25	23.86	24.28	24.14	7,145
February 03, 2026	24.3	24.3	23.91	24.34	24.19	3,803
February 02, 2026	24.25	24.18	23.79	24.26	24.18	9,123
January 30, 2026	24.2	24.2	23.81	24.44	24.2	65,812
January 29, 2026	24.2	24.1	23.71	24.26	24.1	7,546
January 28, 2026	24.27	24.15	23.76	24.27	24.13	5,555
January 27, 2026	23.99	24.08	23.69	24.25	23.94	10,358