Ellington Financial Inc Historical Data - 1EL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ellington Financial Inc (1EL)
Ellington Financial Inc (1EL) Historical

Ellington Financial Inc (1EL)

11.40

0.10

(0.88%)

Closed June 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	2.7027027027	11.1	11.4	11.1	174	11.26737044	DE
4	0.1	0.884955752212	11.3	11.4	10.9	522	11.12263045	DE
12	0.4	3.63636363636	11	11.4	10.199999	648	10.86101535	DE
26	-0.4	-3.38983050847	11.8	12	10.199999	695	10.99730157	DE
52	-1.1	-8.8	12.5	12.8	10.199999	581	11.17913519	DE
156	-1.1	-8.8	12.5	12.8	10.199999	581	11.17913519	DE
260	-1.1	-8.8	12.5	12.8	10.199999	581	11.17913519	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	11.3	0.2	1.80	11.3	11.3	11.3	436
1718310420	11.1	0	0.00	11.1	11.1	11.1	0
1718224020	11.1	0	0.00	11.1	11.1	11.1	10
1718137620	11.1	0.1	0.91	11.1	11.1	11.1	75
1718051220	11	0	0.00	11	11	11	1
1717792020	11	0	0.00	11.1	11.1	11	28
1717705620	11	-0.1	-0.90	11.1	11.1	11	2099
1717619220	11.1	0	0.00	11.1	11.1	11.1	0
1717532820	11.1	0	0.00	11.2	11.2	11.1	1210
1717446420	11.1	-0.1	-0.89	11.2	11.2	11.1	721
1717187220	11.2	0	0.00	11.1	11.2	11.1	1427
1717100820	11.2	0.1	0.90	11	11.2	11	230
1717014420	11.1	-0.1	-0.89	11	11.1	11	473
1716928020	11.2	-0.2	-1.75	11.2	11.2	11.2	467
1716841560	11.4	0.5	4.59	11.2	11.4	11.2	366
1716582420	10.9	-0.1	-0.91	10.9	10.9	10.9	150
1716496020	11	-0.2	-1.79	11.1	11.1	11	520
1716409620	11.2	0	0.00	11.2	11.2	11.2	209
1716323160	11.2	-0.1	-0.88	11.2	11.2	11.2	252
1716236760	11.3	0.2	1.80	11.3	11.3	11.3	200
1715977620	11.1	-0.1	-0.89	11.4	11.4	11.1	1181
1715891220	11.2	0.2	1.82	11.2	11.3	11.2	851
1715804820	11	0	0.00	11.2	11.2	11	2046
1715718420	11	0	0.00	10.9	11	10.9	1180
1715632020	11	0	0.00	11	11	11	0
1715372820	11	0	0.00	11	11	11	370
1715286420	11	0.1	0.92	10.8	11	10.8	101
1715200020	10.9	0	0.00	10.9	10.9	10.9	0
1715113620	10.9	0	0.00	11	11	10.699999	77
1715027220	10.9	0.1	0.93	11	11	10.8	2130
1714768020	10.8	-0.1	-0.92	11	11	10.8	1140
1714681560	10.9	0	0.00	11	11	10.9	282
1714508820	10.9	0	0.00	10.9	10.9	10.9	100
1714422420	10.9	-0.1	-0.91	10.699999	10.9	10.699999	215
1714163220	11	0.3	2.80	11	11	10.9	1380
1714076820	10.699999	-0.1	-0.93	10.699999	10.699999	10.699999	1500
1713990360	10.8	0	0.00	10.8	10.8	10.8	0
1713903960	10.8	0.2	1.89	10.9	10.9	10.8	202
1713817620	10.6	0	0.00	10.6	10.6	10.6	0
1713558420	10.6	0	0.00	10.699999	10.699999	10.6	1550
1713472020	10.6	-0.1	-0.93	10.6	10.6	10.6	110
1713385620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1713299220	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1713212820	10.699999	0.4	3.88	10.8	10.8	10.699999	812
1712953620	10.3	0	0.00	10.3	10.3	10.3	0
1712867220	10.3	-0.1	-0.96	10.199999	10.3	10.199999	3200
1712780760	10.4	-0.2	-1.89	10.5	10.5	10.4	356
1712694360	10.6	0	0.00	10.5	10.6	10.5	340
1712607960	10.6	0.1	0.95	10.699999	10.699999	10.3	87
1712348820	10.5	-0.1	-0.94	10.5	10.5	10.5	75
1712262360	10.6	0	0.00	10.699999	10.699999	10.6	2070
1712175960	10.6	0	0.00	10.6	10.6	10.6	40
1712089560	10.6	-0.3	-2.75	10.9	10.9	10.6	389
1711661160	10.9	0.4	3.81	10.9	10.9	10.9	30
1711574820	10.5	-0.3	-2.78	10.5	10.5	10.5	72
1711488360	10.8	0	0.00	10.8	10.8	10.8	20
1711401960	10.8	-0.1	-0.92	11	11	10.8	266
1711142760	10.9	0.1	0.93	11	11	10.9	468
1711056360	10.8	0	0.00	10.8	10.8	10.8	0
1710969960	10.8	0.2	1.89	10.4	10.8	10.4	2883
1710883560	10.6	0	0.00	10.6	10.6	10.6	75
1710797160	10.6	0.3	2.91	10.699999	10.699999	10.5	350

Ellington Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions