NYSE - Nasdaq Real Time Price USD
Ellington Financial Inc. (EFC-PC)
As of 11:06 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 165 |
| Nov 6, 2024 | 25.76 | 25.76 | 25.45 | 25.45 | 25.45 | 685 |
| Nov 5, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 428 |
| Nov 4, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 635 |
| Nov 1, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 367 |
| Oct 31, 2024 | 25.50 | 25.69 | 25.31 | 25.69 | 25.69 | 1,834 |
| Oct 30, 2024 | 25.70 | 25.72 | 25.48 | 25.48 | 25.48 | 678 |
| Oct 29, 2024 | 25.29 | 25.50 | 25.29 | 25.50 | 25.50 | 470 |
| Oct 28, 2024 | 25.25 | 25.25 | 25.15 | 25.15 | 25.15 | 459 |
| Oct 25, 2024 | 25.11 | 25.50 | 25.11 | 25.50 | 25.50 | 737 |
| Oct 24, 2024 | 25.32 | 25.60 | 25.32 | 25.45 | 25.45 | 1,907 |
| Oct 23, 2024 | 25.30 | 25.32 | 25.11 | 25.32 | 25.32 | 2,924 |
| Oct 22, 2024 | 25.22 | 25.40 | 25.22 | 25.32 | 25.32 | 1,613 |
| Oct 18, 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 375 |
| Oct 17, 2024 | 25.30 | 25.30 | 25.17 | 25.27 | 25.27 | 1,279 |
| Oct 16, 2024 | 25.40 | 25.57 | 25.30 | 25.30 | 25.30 | 2,252 |
| Oct 15, 2024 | 25.40 | 25.40 | 25.30 | 25.36 | 25.36 | 1,797 |
| Oct 11, 2024 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | 385 |
| Oct 10, 2024 | 25.69 | 25.71 | 25.30 | 25.30 | 25.30 | 1,610 |
| Oct 9, 2024 | 25.55 | 25.55 | 25.38 | 25.38 | 25.38 | 435 |
| Oct 7, 2024 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | 1,499 |
| Oct 4, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 117 |
| Oct 3, 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 1,722 |
| Oct 2, 2024 | 25.54 | 25.54 | 24.91 | 24.91 | 24.91 | 961 |
| Oct 1, 2024 | 25.51 | 25.68 | 25.36 | 25.50 | 25.50 | 4,726 |
| Sep 30, 2024 | 0.54 Dividend | |||||
| Sep 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3,568 |
| Sep 27, 2024 | 26.00 | 26.00 | 25.69 | 25.73 | 25.19 | 3,086 |
| Sep 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.21 | 208 |
| Sep 25, 2024 | 25.71 | 25.71 | 25.53 | 25.53 | 25.00 | 1,196 |
| Sep 24, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.11 | 1,269 |
| Sep 23, 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 25.04 | 1,367 |
| Sep 18, 2024 | 25.50 | 25.50 | 25.34 | 25.42 | 24.89 | 2,545 |
| Sep 17, 2024 | 25.45 | 25.45 | 25.35 | 25.41 | 24.88 | 1,529 |
| Sep 16, 2024 | 25.49 | 25.61 | 25.49 | 25.59 | 25.05 | 2,471 |
| Sep 13, 2024 | 25.46 | 25.46 | 25.45 | 25.46 | 24.93 | 571 |
| Sep 12, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.80 | 466 |
| Sep 11, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.96 | 117 |
| Sep 10, 2024 | 25.41 | 25.51 | 25.23 | 25.51 | 24.98 | 3,302 |
| Sep 9, 2024 | 25.33 | 25.61 | 25.33 | 25.55 | 25.01 | 2,689 |
| Sep 6, 2024 | 25.60 | 25.60 | 25.43 | 25.44 | 24.91 | 809 |
| Sep 5, 2024 | 25.51 | 25.63 | 25.49 | 25.50 | 24.97 | 2,213 |
| Sep 4, 2024 | 25.46 | 25.46 | 25.35 | 25.40 | 24.87 | 1,729 |
| Sep 3, 2024 | 25.55 | 25.65 | 25.40 | 25.46 | 24.93 | 8,918 |
| Aug 30, 2024 | 25.00 | 25.75 | 25.00 | 25.59 | 25.05 | 57,413 |
| Aug 28, 2024 | 24.91 | 24.96 | 24.91 | 24.94 | 24.42 | 1,396 |
| Aug 27, 2024 | 24.96 | 24.96 | 24.89 | 24.89 | 24.37 | 520 |
| Aug 26, 2024 | 24.80 | 24.94 | 24.80 | 24.94 | 24.42 | 1,699 |
| Aug 23, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.29 | 709 |
| Aug 22, 2024 | 24.73 | 24.75 | 24.73 | 24.75 | 24.23 | 2,829 |
| Aug 21, 2024 | 24.75 | 24.75 | 24.68 | 24.75 | 24.23 | 1,498 |
| Aug 20, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.19 | 527 |
| Aug 19, 2024 | 24.65 | 24.66 | 24.41 | 24.66 | 24.14 | 3,200 |
| Aug 16, 2024 | 24.62 | 24.70 | 24.37 | 24.61 | 24.09 | 1,891 |
| Aug 14, 2024 | 24.55 | 24.55 | 24.35 | 24.35 | 23.84 | 7,039 |
| Aug 13, 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.08 | 1,974 |
| Aug 12, 2024 | 24.35 | 24.65 | 24.35 | 24.59 | 24.07 | 4,247 |
| Aug 9, 2024 | 24.44 | 24.52 | 24.35 | 24.35 | 23.84 | 898 |
| Aug 8, 2024 | 24.81 | 24.81 | 24.67 | 24.67 | 24.15 | 2,865 |
| Aug 7, 2024 | 24.60 | 24.83 | 24.53 | 24.83 | 24.31 | 831 |
| Aug 6, 2024 | 24.10 | 24.50 | 24.10 | 24.35 | 23.84 | 2,943 |
| Aug 5, 2024 | 24.47 | 24.60 | 24.35 | 24.60 | 24.08 | 1,932 |
| Aug 2, 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 24.28 | 1,523 |
| Aug 1, 2024 | 24.77 | 24.86 | 24.77 | 24.86 | 24.34 | 811 |
| Jul 31, 2024 | 24.67 | 24.70 | 24.48 | 24.48 | 23.97 | 10,430 |
| Jul 30, 2024 | 24.80 | 24.80 | 24.55 | 24.60 | 24.08 | 709 |
| Jul 29, 2024 | 24.57 | 24.62 | 24.55 | 24.62 | 24.11 | 824 |
| Jul 25, 2024 | 24.61 | 24.65 | 24.51 | 24.51 | 24.00 | 3,392 |
| Jul 24, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.23 | 1,062 |
| Jul 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.28 | 307 |
| Jul 19, 2024 | 24.67 | 24.67 | 24.61 | 24.64 | 24.12 | 2,907 |
| Jul 18, 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 24.23 | 666 |
| Jul 16, 2024 | 24.61 | 24.96 | 24.61 | 24.85 | 24.33 | 3,996 |
| Jul 15, 2024 | 24.61 | 24.68 | 24.61 | 24.68 | 24.16 | 3,141 |
| Jul 12, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.13 | 729 |
| Jul 11, 2024 | 24.72 | 24.72 | 24.55 | 24.61 | 24.09 | 5,048 |
| Jul 10, 2024 | 24.55 | 24.70 | 24.55 | 24.70 | 24.18 | 970 |
| Jul 9, 2024 | 24.73 | 24.80 | 24.51 | 24.69 | 24.17 | 855 |
| Jul 3, 2024 | 24.35 | 24.53 | 24.35 | 24.50 | 23.99 | 1,861 |
| Jul 2, 2024 | 24.32 | 24.35 | 24.19 | 24.35 | 23.84 | 2,015 |
| Jul 1, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.74 | 613 |
| Jun 28, 2024 | 0.54 Dividend | |||||
| Jun 28, 2024 | 24.31 | 24.31 | 24.11 | 24.11 | 23.60 | 3,257 |
| Jun 27, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.75 | 245 |
| Jun 26, 2024 | 24.80 | 24.80 | 24.78 | 24.80 | 23.75 | 1,894 |
| Jun 25, 2024 | 24.99 | 24.99 | 24.83 | 24.97 | 23.92 | 1,449 |
| Jun 24, 2024 | 24.93 | 24.97 | 24.93 | 24.97 | 23.92 | 233 |
| Jun 21, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 23.92 | 102 |
| Jun 20, 2024 | 24.81 | 24.90 | 24.81 | 24.90 | 23.85 | 758 |
| Jun 18, 2024 | 24.50 | 24.80 | 24.50 | 24.77 | 23.72 | 4,113 |
| Jun 17, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 23.44 | 1,887 |
| Jun 14, 2024 | 24.42 | 24.62 | 24.40 | 24.47 | 23.43 | 1,774 |
| Jun 13, 2024 | 24.58 | 24.62 | 24.52 | 24.52 | 23.49 | 918 |
| Jun 12, 2024 | 24.46 | 24.50 | 24.46 | 24.50 | 23.47 | 2,106 |
| Jun 11, 2024 | 24.55 | 24.55 | 24.41 | 24.47 | 23.44 | 799 |
| Jun 10, 2024 | 24.41 | 24.54 | 24.41 | 24.54 | 23.50 | 2,279 |
| Jun 7, 2024 | 24.50 | 24.59 | 24.40 | 24.59 | 23.55 | 3,138 |
| Jun 6, 2024 | 24.48 | 24.66 | 24.48 | 24.66 | 23.62 | 2,214 |
| Jun 5, 2024 | 24.31 | 24.50 | 24.31 | 24.48 | 23.45 | 2,624 |
| Jun 4, 2024 | 24.43 | 24.50 | 24.35 | 24.40 | 23.37 | 3,639 |
| Jun 3, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.31 | 279 |
| May 31, 2024 | 24.22 | 24.47 | 24.19 | 24.43 | 23.40 | 6,907 |
| May 30, 2024 | 24.50 | 24.50 | 24.07 | 24.21 | 23.19 | 5,007 |
| May 29, 2024 | 24.10 | 24.10 | 23.88 | 23.93 | 22.92 | 3,352 |
| May 28, 2024 | 24.16 | 24.16 | 24.11 | 24.11 | 23.09 | 1,296 |
| May 24, 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 23.01 | 507 |
| May 23, 2024 | 24.10 | 24.10 | 24.01 | 24.01 | 23.00 | 1,656 |
| May 22, 2024 | 24.15 | 24.22 | 24.15 | 24.22 | 23.20 | 954 |
| May 21, 2024 | 24.10 | 24.44 | 24.10 | 24.15 | 23.13 | 1,414 |
| May 20, 2024 | 24.38 | 24.43 | 24.02 | 24.43 | 23.40 | 3,301 |
| May 17, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 23.35 | 340 |
| May 16, 2024 | 24.31 | 24.39 | 24.31 | 24.39 | 23.36 | 1,633 |
| May 15, 2024 | 24.20 | 24.40 | 24.14 | 24.40 | 23.37 | 4,083 |
| May 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.37 | 1,227 |
| May 13, 2024 | 24.26 | 24.40 | 24.26 | 24.30 | 23.28 | 992 |
| May 10, 2024 | 24.04 | 24.47 | 24.04 | 24.24 | 23.22 | 3,762 |
| May 9, 2024 | 24.28 | 24.28 | 23.96 | 23.96 | 22.95 | 2,544 |
| May 8, 2024 | 24.14 | 24.14 | 23.98 | 23.98 | 22.97 | 3,752 |
| May 7, 2024 | 24.14 | 24.25 | 24.05 | 24.13 | 23.11 | 2,032 |
| May 6, 2024 | 24.03 | 24.58 | 23.75 | 24.22 | 23.20 | 10,339 |
| May 3, 2024 | 23.23 | 24.82 | 23.23 | 24.00 | 22.99 | 18,144 |
| May 1, 2024 | 23.26 | 23.70 | 23.15 | 23.44 | 22.45 | 3,489 |
| Apr 30, 2024 | 23.40 | 23.49 | 23.32 | 23.32 | 22.34 | 4,901 |
| Apr 29, 2024 | 23.42 | 23.45 | 23.29 | 23.34 | 22.35 | 5,021 |
| Apr 26, 2024 | 23.28 | 23.32 | 23.16 | 23.32 | 22.34 | 1,624 |
| Apr 25, 2024 | 23.40 | 23.40 | 23.28 | 23.35 | 22.36 | 958 |
| Apr 24, 2024 | 23.53 | 23.72 | 23.35 | 23.36 | 22.37 | 7,951 |
| Apr 23, 2024 | 23.10 | 23.41 | 23.10 | 23.35 | 22.36 | 11,834 |
| Apr 22, 2024 | 22.98 | 23.10 | 22.98 | 23.06 | 22.09 | 7,613 |
| Apr 19, 2024 | 22.84 | 23.18 | 22.80 | 23.10 | 22.12 | 12,570 |
| Apr 18, 2024 | 23.20 | 23.20 | 22.80 | 23.00 | 22.03 | 11,042 |
| Apr 17, 2024 | 23.04 | 23.37 | 23.04 | 23.24 | 22.26 | 2,575 |
| Apr 16, 2024 | 23.34 | 23.41 | 22.75 | 23.04 | 22.07 | 9,011 |
| Apr 15, 2024 | 23.77 | 23.77 | 23.22 | 23.22 | 22.24 | 4,099 |
| Apr 12, 2024 | 23.70 | 23.80 | 23.65 | 23.65 | 22.65 | 1,277 |
| Apr 11, 2024 | 23.90 | 23.90 | 23.31 | 23.54 | 22.55 | 8,242 |
| Apr 10, 2024 | 23.54 | 23.68 | 23.40 | 23.53 | 22.54 | 15,603 |
| Apr 9, 2024 | 24.13 | 24.88 | 23.51 | 23.76 | 22.76 | 14,414 |
| Apr 8, 2024 | 23.81 | 23.99 | 23.60 | 23.77 | 22.77 | 3,820 |
| Apr 5, 2024 | 23.59 | 23.84 | 23.58 | 23.84 | 22.83 | 2,092 |
| Apr 4, 2024 | 23.76 | 23.80 | 23.51 | 23.51 | 22.52 | 3,626 |
| Apr 3, 2024 | 23.84 | 23.99 | 23.38 | 23.62 | 22.62 | 16,176 |
| Apr 2, 2024 | 23.85 | 24.10 | 23.79 | 23.98 | 22.97 | 6,371 |
| Apr 1, 2024 | 24.15 | 24.15 | 23.82 | 24.05 | 23.03 | 17,572 |
| Mar 28, 2024 | 24.55 | 24.65 | 23.88 | 23.88 | 22.87 | 27,780 |
| Mar 27, 2024 | 0.54 Dividend | |||||
| Mar 27, 2024 | 24.80 | 24.80 | 24.47 | 24.50 | 23.47 | 3,372 |
| Mar 26, 2024 | 25.11 | 25.14 | 25.02 | 25.02 | 23.45 | 4,331 |
| Mar 25, 2024 | 25.16 | 25.16 | 25.02 | 25.09 | 23.52 | 1,666 |
| Mar 22, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 23.60 | 631 |
| Mar 21, 2024 | 25.23 | 25.23 | 25.12 | 25.12 | 23.54 | 2,427 |
| Mar 20, 2024 | 25.07 | 25.23 | 25.07 | 25.19 | 23.61 | 5,625 |
| Mar 19, 2024 | 25.01 | 25.13 | 24.96 | 24.97 | 23.40 | 6,409 |
| Mar 18, 2024 | 24.75 | 24.96 | 24.75 | 24.93 | 23.36 | 5,745 |
| Mar 14, 2024 | 24.50 | 24.51 | 24.50 | 24.51 | 22.97 | 596 |
| Mar 13, 2024 | 24.40 | 24.45 | 24.32 | 24.45 | 22.92 | 2,414 |
| Mar 12, 2024 | 24.28 | 24.40 | 24.28 | 24.32 | 22.79 | 4,338 |
| Mar 11, 2024 | 24.39 | 24.40 | 24.39 | 24.39 | 22.86 | 2,346 |
| Mar 8, 2024 | 24.39 | 24.39 | 24.22 | 24.26 | 22.73 | 1,837 |
| Mar 7, 2024 | 24.20 | 24.36 | 23.95 | 24.36 | 22.83 | 2,018 |
| Mar 5, 2024 | 24.28 | 24.28 | 23.95 | 23.95 | 22.44 | 4,579 |
| Mar 4, 2024 | 24.32 | 24.44 | 24.11 | 24.11 | 22.59 | 1,327 |
| Mar 1, 2024 | 24.25 | 24.25 | 24.01 | 24.20 | 22.68 | 1,232 |
| Feb 29, 2024 | 24.45 | 24.75 | 24.01 | 24.01 | 22.50 | 10,476 |
| Feb 28, 2024 | 24.41 | 24.41 | 24.40 | 24.40 | 22.87 | 3,234 |
| Feb 27, 2024 | 24.45 | 24.47 | 24.33 | 24.40 | 22.87 | 5,001 |
| Feb 26, 2024 | 24.27 | 24.56 | 24.27 | 24.27 | 22.74 | 2,352 |
| Feb 23, 2024 | 24.13 | 24.22 | 24.13 | 24.19 | 22.67 | 1,680 |
| Feb 22, 2024 | 24.40 | 24.50 | 23.90 | 24.03 | 22.52 | 20,298 |
| Feb 21, 2024 | 24.42 | 24.59 | 24.38 | 24.38 | 22.85 | 2,862 |
| Feb 20, 2024 | 24.41 | 24.60 | 24.38 | 24.38 | 22.85 | 1,629 |
| Feb 15, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 23.09 | 348 |
| Feb 14, 2024 | 24.49 | 24.66 | 24.38 | 24.38 | 22.85 | 2,398 |
| Feb 13, 2024 | 24.49 | 24.70 | 24.49 | 24.66 | 23.11 | 7,936 |
| Feb 12, 2024 | 24.44 | 24.50 | 24.43 | 24.50 | 22.96 | 1,122 |
| Feb 9, 2024 | 24.00 | 24.49 | 24.00 | 24.47 | 22.93 | 7,566 |
| Feb 8, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 22.43 | 4,071 |
| Feb 7, 2024 | 24.08 | 24.08 | 23.95 | 23.95 | 22.44 | 3,211 |
| Feb 6, 2024 | 24.20 | 24.20 | 24.00 | 24.09 | 22.58 | 2,422 |
| Feb 5, 2024 | 24.38 | 24.40 | 24.24 | 24.34 | 22.81 | 4,072 |
| Feb 2, 2024 | 24.33 | 24.44 | 24.33 | 24.40 | 22.87 | 5,448 |
| Feb 1, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 22.79 | 2,475 |
| Jan 31, 2024 | 24.56 | 24.72 | 24.29 | 24.29 | 22.76 | 7,949 |
| Jan 30, 2024 | 24.57 | 24.57 | 24.25 | 24.50 | 22.96 | 3,553 |
| Jan 29, 2024 | 24.40 | 24.58 | 24.33 | 24.58 | 23.03 | 2,336 |
| Jan 26, 2024 | 24.39 | 24.40 | 24.35 | 24.39 | 22.86 | 3,351 |
| Jan 25, 2024 | 24.05 | 24.40 | 24.04 | 24.40 | 22.87 | 6,941 |
| Jan 24, 2024 | 24.03 | 24.05 | 23.85 | 24.05 | 22.53 | 2,584 |
| Jan 23, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.37 | 1,123 |
| Jan 22, 2024 | 23.90 | 23.90 | 23.85 | 23.85 | 22.35 | 1,567 |
| Jan 19, 2024 | 23.82 | 23.93 | 23.80 | 23.83 | 22.33 | 2,628 |
| Jan 18, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 22.49 | 1,408 |
| Jan 17, 2024 | 24.00 | 24.05 | 23.99 | 23.99 | 22.48 | 1,147 |
| Jan 16, 2024 | 23.87 | 24.15 | 23.87 | 24.05 | 22.54 | 12,087 |
| Jan 12, 2024 | 24.04 | 24.13 | 23.90 | 23.90 | 22.40 | 12,072 |
| Jan 11, 2024 | 23.97 | 24.00 | 23.97 | 23.98 | 22.47 | 2,746 |
| Jan 10, 2024 | 23.98 | 24.05 | 23.90 | 23.90 | 22.40 | 2,082 |
| Jan 9, 2024 | 24.00 | 24.05 | 23.85 | 23.87 | 22.37 | 1,554 |
| Jan 8, 2024 | 23.99 | 24.00 | 23.90 | 23.90 | 22.40 | 3,610 |
| Jan 5, 2024 | 23.82 | 24.00 | 23.80 | 23.80 | 22.30 | 7,252 |
| Jan 4, 2024 | 23.95 | 24.06 | 23.80 | 23.80 | 22.30 | 8,524 |
| Jan 3, 2024 | 23.87 | 23.92 | 23.87 | 23.92 | 22.42 | 1,390 |
| Jan 2, 2024 | 24.01 | 24.01 | 23.81 | 23.81 | 22.31 | 2,340 |
| Dec 29, 2023 | 24.02 | 24.21 | 23.87 | 23.87 | 22.37 | 14,666 |
| Dec 28, 2023 | 0.54 Dividend | |||||
| Dec 28, 2023 | 24.15 | 24.15 | 24.01 | 24.01 | 22.50 | 2,820 |
| Dec 27, 2023 | 24.35 | 24.50 | 24.35 | 24.35 | 22.31 | 2,588 |
| Dec 26, 2023 | 24.50 | 24.70 | 24.25 | 24.25 | 22.22 | 8,163 |
| Dec 22, 2023 | 24.16 | 24.27 | 24.16 | 24.27 | 22.24 | 1,366 |
| Dec 21, 2023 | 24.17 | 24.27 | 24.07 | 24.27 | 22.24 | 3,037 |
| Dec 20, 2023 | 24.00 | 24.24 | 23.85 | 23.85 | 21.86 | 2,244 |
| Dec 19, 2023 | 23.78 | 23.83 | 23.74 | 23.83 | 21.83 | 2,825 |
| Dec 18, 2023 | 23.85 | 23.85 | 23.70 | 23.75 | 21.76 | 5,408 |
| Dec 15, 2023 | 23.75 | 23.80 | 23.70 | 23.75 | 21.76 | 4,445 |
| Dec 14, 2023 | 23.75 | 24.00 | 23.66 | 23.80 | 21.81 | 8,433 |
| Dec 13, 2023 | 23.41 | 24.00 | 23.41 | 23.81 | 21.82 | 6,357 |
| Dec 12, 2023 | 23.46 | 23.73 | 23.40 | 23.73 | 21.75 | 3,338 |
| Dec 11, 2023 | 23.55 | 23.60 | 23.55 | 23.60 | 21.63 | 3,746 |
| Dec 8, 2023 | 23.23 | 23.60 | 23.23 | 23.60 | 21.63 | 2,314 |
| Dec 7, 2023 | 23.57 | 23.65 | 23.50 | 23.64 | 21.66 | 3,255 |
| Dec 6, 2023 | 23.12 | 23.65 | 23.12 | 23.57 | 21.60 | 14,578 |
| Dec 5, 2023 | 22.88 | 23.05 | 22.88 | 23.05 | 21.12 | 2,667 |
| Dec 4, 2023 | 23.08 | 23.11 | 22.70 | 23.09 | 21.16 | 2,917 |
| Dec 1, 2023 | 22.86 | 22.93 | 22.68 | 22.68 | 20.78 | 2,614 |
| Nov 30, 2023 | 22.79 | 23.00 | 22.69 | 22.88 | 20.97 | 11,833 |
| Nov 29, 2023 | 22.65 | 22.86 | 22.65 | 22.86 | 20.95 | 6,986 |
| Nov 28, 2023 | 23.08 | 23.13 | 22.75 | 23.13 | 21.20 | 5,099 |
| Nov 27, 2023 | 22.79 | 22.98 | 22.79 | 22.98 | 21.06 | 1,653 |
| Nov 24, 2023 | 22.60 | 22.92 | 22.60 | 22.92 | 21.00 | 900 |
| Nov 22, 2023 | 22.80 | 22.80 | 22.60 | 22.60 | 20.71 | 3,159 |
| Nov 21, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 21.01 | 647 |
| Nov 20, 2023 | 22.89 | 22.96 | 22.85 | 22.85 | 20.94 | 5,454 |
| Nov 17, 2023 | 23.00 | 23.00 | 22.90 | 22.90 | 20.99 | 2,316 |
| Nov 15, 2023 | 22.87 | 23.11 | 22.87 | 23.08 | 21.15 | 1,423 |
| Nov 14, 2023 | 22.90 | 23.13 | 22.90 | 23.13 | 21.20 | 5,981 |
| Nov 13, 2023 | 22.93 | 22.93 | 22.90 | 22.90 | 20.99 | 529 |
| Nov 10, 2023 | 22.94 | 22.94 | 22.69 | 22.90 | 20.99 | 2,167 |
| Nov 9, 2023 | 23.25 | 23.25 | 22.84 | 22.94 | 21.02 | 6,172 |
| Nov 8, 2023 | 22.73 | 23.25 | 22.73 | 23.25 | 21.31 | 11,518 |
| Nov 7, 2023 | 22.71 | 22.90 | 22.71 | 22.86 | 20.95 | 691 |
Related Tickers
NREF-PA NexPoint Real Estate Finance, Inc.
24.14
+0.32%
MITT-PB AG Mortgage Investment Trust, Inc.
22.35
+0.63%
RC-PC Ready Capital Corporation
18.50
-0.61%
CHMI-PB Cherry Hill Mortgage Investment Corporation
24.97
+0.04%
TRTX-PC TPG RE Finance Trust, Inc.
19.29
+1.42%
LFT-PA Lument Finance Trust, Inc.
22.79
-0.92%
MITT-PC AG Mortgage Investment Trust, Inc.
25.18
+0.52%
MITT-PA AG Mortgage Investment Trust, Inc.
22.49
+0.58%
ACR-PD ACRES Commercial Realty Corp.
23.28
+0.17%
ARR-PC ARMOUR Residential REIT, Inc.
22.90
+0.50%