12.97
price down icon0.15%   -0.02
after-market 시간 외 거래: 13.09 0.12 +0.93%
loading

Ellington Financial Inc 주식 (EFC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $13.12 $12.90 $0.22 1,028,322.0 -0.15%
2025-06-30 $12.99 $12.83 $0.16 851,406.0 +0.08%
2025-06-27 $13.19 $12.97 $0.215 2,197,598.0 -1.22%
2025-06-26 $13.16 $13.00 $0.1553 858,873.0 +1.47%
2025-06-25 $13.04 $12.88 $0.16 702,409.0 -0.38%
2025-06-24 $13.11 $12.97 $0.135 792,069.0 +0.54%
2025-06-23 $12.94 $12.67 $0.27 782,065.0 +0.39%
2025-06-20 $12.92 $12.80 $0.12 2,645,284.0 +0.63%
2025-06-18 $12.88 $12.63 $0.255 619,689.0 +1.03%
2025-06-17 $12.86 $12.66 $0.20 676,475.0 -1.32%
2025-06-16 $13.03 $12.81 $0.215 679,989.0 -0.23%
2025-06-13 $13.05 $12.86 $0.19 760,602.0 -1.53%
2025-06-12 $13.07 $12.86 $0.215 755,537.0 +0.77%
2025-06-11 $13.09 $12.94 $0.15 670,211.0 +0.15%
2025-06-10 $12.98 $12.72 $0.26 736,594.0 +1.41%
2025-06-09 $12.88 $12.72 $0.16 823,601.0 +0.63%
2025-06-06 $12.72 $12.60 $0.1236 506,247.0 +0.95%
2025-06-05 $12.67 $12.46 $0.21 656,222.0 +0.56%
2025-06-04 $12.55 $12.43 $0.1195 658,437.0 -0.08%
2025-06-03 $12.62 $12.30 $0.3163 758,116.0 +0.97%

Ellington Financial Inc 주식 (EFC) 연도별 가격 이력

이 심층 분석에서는 Ellington Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellington Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ellington Financial Inc 주식 (EFC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $13.12 $12.90 $0.22 1,028,322.0 +0.00%
2025-06 $13.19 $12.30 $0.8863 18,964,063.0 +3.18%
2025-05 $13.38 $12.40 $0.9762 18,025,194.0 -3.53%
2025-04 $13.30 $11.12 $2.19 27,004,112.0 -1.73%
2025-03 $14.23 $12.95 $1.29 23,610,411.0 -7.60%
2025-02 $14.40 $12.26 $2.14 21,516,534.0 +14.25%
2025-01 $12.72 $11.91 $0.81 16,864,974.0 +3.63%

Ellington Financial Inc 주식 (EFC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.49 $11.94 $0.55 17,523,524.0 -2.27%
2024-11 $12.69 $11.78 $0.91 16,016,319.0 +2.23%
2024-10 $12.94 $12.09 $0.855 17,097,103.0 -6.21%
2024-09 $13.40 $12.83 $0.5733 17,139,327.0 -1.98%
2024-08 $13.46 $11.82 $1.64 19,332,929.0 +3.62%
2024-07 $13.18 $11.76 $1.42 23,598,642.0 +5.05%
2024-06 $12.30 $11.82 $0.48 16,292,892.0 -0.33%
2024-05 $12.25 $11.43 $0.82 17,198,688.0 +5.94%
2024-04 $11.81 $10.88 $0.93 17,036,298.0 -3.13%
2024-03 $11.92 $11.02 $0.90 19,275,967.0 +4.24%
2024-02 $12.47 $10.89 $1.58 29,425,203.0 -7.21%
2024-01 $13.04 $12.09 $0.946 23,920,589.0 -3.93%

Ellington Financial Inc 주식 (EFC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.20 $12.59 $0.605 35,773,069.0 -2.23%
2023-11 $13.20 $11.98 $1.21 16,066,554.0 +8.06%
2023-10 $12.87 $11.75 $1.12 19,075,105.0 -3.53%
2023-09 $13.50 $12.19 $1.31 14,053,748.0 -6.73%
2023-08 $13.60 $12.68 $0.92 14,553,174.0 -1.11%
2023-07 $14.21 $12.97 $1.24 16,281,706.0 -2.03%
2023-06 $13.90 $12.43 $1.47 17,278,487.0 +10.05%
2023-05 $13.05 $11.64 $1.41 17,126,179.0 -1.80%
2023-04 $12.79 $11.78 $1.01 11,818,082.0 +4.59%
2023-03 $13.00 $10.81 $2.19 25,530,492.0 -5.13%
2023-02 $14.42 $12.73 $1.68 16,236,538.0 -6.26%
2023-01 $14.00 $12.45 $1.55 13,831,384.0 +10.99%
reit_mortgage DX
$12.25
price up icon 0.25%
reit_mortgage ARR
$16.75
price down icon 0.36%
$10.86
price up icon 1.02%
reit_mortgage ARI
$9.79
price up icon 1.14%
reit_mortgage ABR
$10.89
price up icon 1.78%
$19.58
price up icon 1.71%
자본화:     |  볼륨(24시간):