EARN Historical Prices
Ellington Credit Company · daily open, high, low, close & volume
Trading days
248
Period high
5.72
Period low
3.22
Period change
-31.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.57 | 3.61 | 3.46 | 3.48 | -4.40% | 455,504 |
| Oct 29, 2026 | 3.77 | 3.82 | 3.61 | 3.64 | -2.15% | 521,570 |
| Oct 28, 2026 | 3.74 | 3.81 | 3.70 | 3.72 | -0.53% | 515,837 |
| Oct 27, 2026 | 3.73 | 3.75 | 3.55 | 3.74 | +0.27% | 667,468 |
| Oct 26, 2026 | 3.63 | 3.73 | 3.62 | 3.73 | +2.75% | 405,845 |
| Oct 23, 2026 | 3.58 | 3.65 | 3.52 | 3.63 | +1.40% | 303,339 |
| Oct 22, 2026 | 3.47 | 3.63 | 3.45 | 3.58 | +2.29% | 349,225 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | -1.69% | 246,233 |
| Oct 20, 2026 | 3.51 | 3.67 | 3.51 | 3.56 | +1.14% | 307,189 |
| Oct 19, 2026 | 3.46 | 3.57 | 3.39 | 3.52 | +1.73% | 543,361 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.46 | +3.90% | 726,604 |
| Oct 15, 2026 | 3.29 | 3.37 | 3.26 | 3.33 | +2.15% | 272,978 |
| Oct 14, 2026 | 3.26 | 3.34 | 3.22 | 3.26 | -1.21% | 653,105 |
| Oct 13, 2026 | 3.44 | 3.44 | 3.25 | 3.30 | -3.51% | 420,087 |
| Oct 12, 2026 | 3.40 | 3.44 | 3.37 | 3.42 | +0.29% | 354,735 |
| Oct 9, 2026 | 3.56 | 3.56 | 3.39 | 3.41 | -3.94% | 261,215 |
| Oct 8, 2026 | 3.49 | 3.61 | 3.38 | 3.55 | +2.01% | 567,342 |
| Oct 7, 2026 | 3.51 | 3.59 | 3.29 | 3.48 | -2.52% | 1,076,677 |
| Oct 6, 2026 | 3.70 | 3.77 | 3.42 | 3.57 | -2.46% | 1,725,998 |
| Oct 5, 2026 | 4.03 | 4.05 | 3.66 | 3.66 | -9.18% | 1,008,448 |
| Oct 2, 2026 | 4.05 | 4.05 | 3.98 | 4.03 | +1.26% | 285,084 |
| Oct 1, 2026 | 4.08 | 4.09 | 3.98 | 3.98 | -1.49% | 413,927 |
| Sep 30, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | -5.61% | 468,754 |
| Sep 29, 2026 | 4.25 | 4.33 | 4.22 | 4.28 | +1.66% | 376,399 |
| Sep 28, 2026 | 4.22 | 4.25 | 4.21 | 4.21 | -1.17% | 262,347 |
| Sep 25, 2026 | 4.20 | 4.26 | 4.18 | 4.26 | +2.16% | 240,656 |
| Sep 24, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | -0.95% | 240,072 |
| Sep 23, 2026 | 4.25 | 4.26 | 4.21 | 4.21 | -1.17% | 182,215 |
| Sep 22, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | -0.47% | 169,671 |
| Sep 21, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | +1.18% | 107,748 |
| Sep 18, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | -0.70% | 191,011 |
| Sep 17, 2026 | 4.16 | 4.27 | 4.15 | 4.26 | +2.65% | 234,799 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | -0.24% | 417,111 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.10 | 4.16 | -0.24% | 579,914 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.15 | 4.17 | -3.47% | 624,580 |
| Sep 11, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | +0.00% | 318,054 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | -0.46% | 160,182 |
| Sep 8, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | -0.46% | 274,106 |
| Sep 4, 2026 | 4.38 | 4.38 | 4.33 | 4.36 | -0.46% | 327,741 |
| Sep 3, 2026 | 4.40 | 4.41 | 4.34 | 4.38 | -0.45% | 272,056 |
| Sep 2, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | +0.69% | 258,974 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.32 | 4.37 | -1.58% | 866,554 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.42 | 4.44 | -0.22% | 777,210 |
| Aug 27, 2026 | 4.45 | 4.47 | 4.43 | 4.45 | +0.00% | 232,616 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.43 | 4.45 | +0.45% | 269,177 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | -1.12% | 303,577 |
| Aug 24, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | +1.59% | 469,820 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | -0.90% | 261,853 |
| Aug 20, 2026 | 4.42 | 4.47 | 4.41 | 4.45 | +0.91% | 441,289 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | +0.68% | 329,919 |
| Aug 18, 2026 | 4.39 | 4.45 | 4.38 | 4.38 | -0.68% | 339,592 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | +0.23% | 357,175 |
| Aug 14, 2026 | 4.43 | 4.44 | 4.37 | 4.40 | -0.90% | 345,884 |
| Aug 13, 2026 | 4.35 | 4.45 | 4.35 | 4.44 | +2.07% | 439,879 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | -0.23% | 308,336 |
| Aug 11, 2026 | 4.36 | 4.39 | 4.35 | 4.36 | +0.00% | 291,485 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | -0.91% | 217,932 |
| Aug 7, 2026 | 4.34 | 4.41 | 4.33 | 4.40 | +1.15% | 636,015 |
| Aug 6, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | +1.87% | 312,285 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.25 | 4.27 | -0.93% | 335,267 |
| Aug 4, 2026 | 4.35 | 4.37 | 4.28 | 4.31 | -1.15% | 504,470 |
| Aug 3, 2026 | 4.38 | 4.40 | 4.30 | 4.36 | +0.93% | 571,877 |
| Jul 31, 2026 | 4.41 | 4.43 | 4.30 | 4.32 | -3.57% | 628,308 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.43 | 4.48 | +1.13% | 925,276 |
| Jul 29, 2026 | 4.42 | 4.46 | 4.41 | 4.43 | -0.45% | 307,681 |
| Jul 28, 2026 | 4.45 | 4.46 | 4.42 | 4.45 | +1.14% | 355,155 |
| Jul 27, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | +0.00% | 497,968 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | +0.00% | 339,548 |
| Jul 23, 2026 | 4.37 | 4.40 | 4.30 | 4.40 | +1.15% | 333,541 |
| Jul 22, 2026 | 4.36 | 4.40 | 4.34 | 4.35 | -0.23% | 322,588 |
| Jul 21, 2026 | 4.38 | 4.43 | 4.33 | 4.36 | +0.46% | 418,265 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.32 | 4.34 | -1.81% | 678,035 |
| Jul 17, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | -0.90% | 361,638 |
| Jul 16, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | +1.13% | 389,224 |
| Jul 15, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | +0.68% | 299,432 |
| Jul 14, 2026 | 4.42 | 4.43 | 4.37 | 4.38 | -0.45% | 317,032 |
| Jul 13, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | -0.68% | 205,388 |
| Jul 10, 2026 | 4.39 | 4.44 | 4.38 | 4.43 | +1.14% | 232,586 |
| Jul 9, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | +0.23% | 220,968 |
| Jul 8, 2026 | 4.35 | 4.39 | 4.29 | 4.37 | +1.16% | 232,032 |
| Jul 7, 2026 | 4.36 | 4.40 | 4.32 | 4.32 | -1.59% | 396,877 |
| Jul 6, 2026 | 4.35 | 4.42 | 4.35 | 4.39 | +0.69% | 444,158 |
| Jul 2, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | -0.46% | 309,486 |
| Jul 1, 2026 | 4.40 | 4.46 | 4.37 | 4.38 | -0.90% | 551,706 |
| Jun 30, 2026 | 4.50 | 4.51 | 4.38 | 4.42 | -3.49% | 642,812 |
| Jun 29, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | -0.43% | 608,724 |
| Jun 26, 2026 | 4.53 | 4.60 | 4.50 | 4.60 | +2.45% | 328,421 |
| Jun 25, 2026 | 4.54 | 4.54 | 4.47 | 4.49 | +0.00% | 372,847 |
| Jun 24, 2026 | 4.45 | 4.53 | 4.44 | 4.49 | +0.67% | 405,417 |
| Jun 23, 2026 | 4.35 | 4.49 | 4.35 | 4.46 | +2.29% | 331,380 |
| Jun 22, 2026 | 4.42 | 4.45 | 4.35 | 4.36 | -0.68% | 309,765 |
| Jun 18, 2026 | 4.35 | 4.45 | 4.35 | 4.39 | +0.69% | 312,635 |
| Jun 17, 2026 | 4.42 | 4.49 | 4.34 | 4.36 | -2.90% | 716,001 |
| Jun 16, 2026 | 4.52 | 4.57 | 4.48 | 4.49 | -0.66% | 375,320 |
| Jun 15, 2026 | 4.65 | 4.69 | 4.51 | 4.52 | -1.95% | 402,971 |
| Jun 12, 2026 | 4.67 | 4.69 | 4.61 | 4.61 | -1.91% | 291,026 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | -0.21% | 213,447 |
| Jun 10, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | -0.21% | 264,420 |
| Jun 9, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | +1.94% | 190,146 |
| Jun 8, 2026 | 4.67 | 4.68 | 4.62 | 4.63 | -0.64% | 231,712 |
| Jun 5, 2026 | 4.68 | 4.74 | 4.61 | 4.66 | -1.48% | 424,149 |
| Jun 4, 2026 | 4.68 | 4.73 | 4.66 | 4.73 | +1.72% | 262,267 |
| Jun 3, 2026 | 4.71 | 4.72 | 4.65 | 4.65 | -1.48% | 237,634 |
| Jun 2, 2026 | 4.65 | 4.74 | 4.64 | 4.72 | +1.07% | 356,622 |
| Jun 1, 2026 | 4.72 | 4.77 | 4.66 | 4.67 | -1.48% | 540,496 |
| May 29, 2026 | 4.79 | 4.83 | 4.68 | 4.74 | -3.66% | 940,884 |
| May 28, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | -0.20% | 808,372 |
| May 27, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | +1.02% | 312,692 |
| May 26, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | +1.46% | 413,010 |
| May 22, 2026 | 4.80 | 4.83 | 4.77 | 4.81 | +0.84% | 507,731 |
| May 21, 2026 | 4.76 | 4.81 | 4.72 | 4.77 | -0.63% | 438,592 |
| May 20, 2026 | 4.60 | 4.80 | 4.53 | 4.80 | +3.23% | 626,552 |
| May 19, 2026 | 4.75 | 4.75 | 4.64 | 4.65 | -2.31% | 387,061 |
| May 18, 2026 | 4.82 | 4.84 | 4.75 | 4.76 | -1.24% | 350,553 |
| May 15, 2026 | 4.79 | 4.83 | 4.77 | 4.82 | +0.00% | 335,624 |
| May 14, 2026 | 4.83 | 4.84 | 4.80 | 4.82 | +0.21% | 180,876 |
| May 13, 2026 | 4.78 | 4.82 | 4.76 | 4.81 | +0.42% | 227,982 |
| May 12, 2026 | 4.82 | 4.84 | 4.77 | 4.79 | -0.21% | 269,431 |
| May 11, 2026 | 4.90 | 4.91 | 4.80 | 4.80 | -2.64% | 487,149 |
| May 8, 2026 | 4.90 | 4.94 | 4.88 | 4.93 | +1.65% | 253,595 |
| May 7, 2026 | 4.85 | 4.92 | 4.84 | 4.85 | +0.00% | 361,291 |
| May 6, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | +1.46% | 323,571 |
| May 5, 2026 | 4.74 | 4.80 | 4.72 | 4.78 | +1.27% | 367,978 |
| May 4, 2026 | 4.74 | 4.79 | 4.71 | 4.72 | -1.26% | 585,237 |
| May 1, 2026 | 4.70 | 4.79 | 4.68 | 4.78 | +1.27% | 424,045 |
| Apr 30, 2026 | 4.60 | 4.81 | 4.60 | 4.72 | +0.85% | 733,979 |
| Apr 29, 2026 | 4.76 | 4.78 | 4.67 | 4.68 | -1.68% | 731,343 |
| Apr 28, 2026 | 4.76 | 4.78 | 4.71 | 4.76 | +0.42% | 385,469 |
| Apr 27, 2026 | 4.69 | 4.76 | 4.67 | 4.74 | +1.72% | 517,220 |
| Apr 24, 2026 | 4.61 | 4.69 | 4.58 | 4.66 | +1.53% | 430,061 |
| Apr 23, 2026 | 4.60 | 4.61 | 4.55 | 4.59 | -0.22% | 399,353 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.59 | 4.60 | +0.44% | 267,536 |
| Apr 21, 2026 | 4.65 | 4.67 | 4.57 | 4.58 | -1.08% | 304,730 |
| Apr 20, 2026 | 4.63 | 4.63 | 4.54 | 4.63 | -1.91% | 775,646 |
| Apr 17, 2026 | 4.66 | 4.76 | 4.66 | 4.72 | +1.07% | 430,432 |
| Apr 16, 2026 | 4.70 | 4.73 | 4.67 | 4.67 | -0.85% | 328,754 |
| Apr 15, 2026 | 4.66 | 4.72 | 4.64 | 4.71 | +1.73% | 283,338 |
| Apr 14, 2026 | 4.61 | 4.68 | 4.60 | 4.63 | +0.43% | 370,123 |
| Apr 13, 2026 | 4.60 | 4.64 | 4.55 | 4.61 | +0.00% | 274,788 |
| Apr 10, 2026 | 4.67 | 4.70 | 4.59 | 4.61 | -0.86% | 231,197 |
| Apr 9, 2026 | 4.63 | 4.70 | 4.62 | 4.65 | -0.21% | 251,608 |
| Apr 8, 2026 | 4.60 | 4.66 | 4.56 | 4.66 | +3.56% | 502,250 |
| Apr 7, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | -1.53% | 227,994 |
| Apr 6, 2026 | 4.56 | 4.64 | 4.54 | 4.57 | -0.22% | 424,478 |
| Apr 2, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | +0.44% | 283,396 |
| Apr 1, 2026 | 4.43 | 4.57 | 4.42 | 4.56 | +2.93% | 443,128 |
| Mar 31, 2026 | 4.39 | 4.47 | 4.39 | 4.43 | +0.00% | 434,934 |
| Mar 30, 2026 | 4.43 | 4.49 | 4.39 | 4.43 | +1.37% | 648,211 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | -2.46% | 344,666 |
| Mar 26, 2026 | 4.50 | 4.53 | 4.44 | 4.48 | +0.00% | 357,064 |
| Mar 25, 2026 | 4.43 | 4.51 | 4.43 | 4.48 | +1.82% | 424,275 |
| Mar 24, 2026 | 4.36 | 4.45 | 4.32 | 4.40 | +0.69% | 450,051 |
| Mar 23, 2026 | 4.36 | 4.40 | 4.27 | 4.37 | +0.69% | 494,298 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.29 | 4.34 | -2.03% | 453,648 |
| Mar 19, 2026 | 4.35 | 4.46 | 4.34 | 4.43 | +1.14% | 399,165 |
| Mar 18, 2026 | 4.37 | 4.40 | 4.31 | 4.38 | +0.23% | 304,080 |
| Mar 17, 2026 | 4.45 | 4.50 | 4.37 | 4.37 | -2.67% | 779,616 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.45 | 4.49 | +0.00% | 437,942 |
| Mar 13, 2026 | 4.60 | 4.62 | 4.47 | 4.49 | -2.39% | 343,367 |
| Mar 12, 2026 | 4.65 | 4.67 | 4.58 | 4.60 | -1.08% | 293,171 |
| Mar 11, 2026 | 4.66 | 4.71 | 4.60 | 4.65 | +0.22% | 319,966 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.59 | 4.64 | +2.43% | 700,745 |
| Mar 9, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | -1.09% | 737,729 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.58 | 4.58 | -6.72% | 1,043,876 |
| Mar 5, 2026 | 4.89 | 5.02 | 4.88 | 4.91 | +2.29% | 724,217 |
| Mar 4, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | -3.42% | 952,071 |
| Mar 3, 2026 | 4.90 | 4.98 | 4.85 | 4.97 | +0.40% | 670,201 |
| Mar 2, 2026 | 4.83 | 4.99 | 4.79 | 4.95 | +1.23% | 590,869 |
| Feb 27, 2026 | 4.99 | 5.01 | 4.83 | 4.89 | -3.17% | 1,173,552 |
| Feb 26, 2026 | 5.07 | 5.14 | 5.04 | 5.05 | -0.59% | 606,151 |
| Feb 25, 2026 | 5.14 | 5.15 | 5.00 | 5.08 | -0.59% | 623,552 |
| Feb 24, 2026 | 5.08 | 5.13 | 5.02 | 5.11 | +0.79% | 545,806 |
| Feb 23, 2026 | 5.04 | 5.16 | 5.01 | 5.07 | +1.00% | 622,721 |
| Feb 20, 2026 | 5.00 | 5.04 | 4.97 | 5.02 | -0.79% | 681,259 |
| Feb 19, 2026 | 5.09 | 5.10 | 5.00 | 5.06 | -0.98% | 443,230 |
| Feb 18, 2026 | 5.10 | 5.13 | 5.03 | 5.11 | +0.59% | 396,601 |
| Feb 17, 2026 | 5.11 | 5.15 | 4.97 | 5.08 | -2.68% | 1,165,727 |
| Feb 13, 2026 | 5.28 | 5.30 | 5.21 | 5.22 | -0.76% | 337,957 |
| Feb 12, 2026 | 5.26 | 5.33 | 5.25 | 5.26 | +0.00% | 302,216 |
| Feb 11, 2026 | 5.21 | 5.32 | 5.20 | 5.26 | +1.35% | 420,981 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.16 | 5.19 | -1.70% | 453,215 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.18 | 5.28 | +0.19% | 287,545 |
| Feb 6, 2026 | 5.28 | 5.28 | 5.22 | 5.27 | +1.15% | 309,754 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | -1.14% | 269,598 |
| Feb 4, 2026 | 5.31 | 5.33 | 5.21 | 5.27 | -0.38% | 453,449 |
| Feb 3, 2026 | 5.24 | 5.31 | 5.16 | 5.29 | -0.19% | 809,064 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.29 | 5.30 | -2.93% | 776,290 |
| Jan 30, 2026 | 5.52 | 5.55 | 5.40 | 5.46 | -4.21% | 1,046,336 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.62 | 5.70 | +0.88% | 498,206 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.64 | 5.65 | -0.53% | 440,856 |
| Jan 27, 2026 | 5.64 | 5.68 | 5.58 | 5.68 | +1.43% | 276,486 |
| Jan 26, 2026 | 5.64 | 5.64 | 5.55 | 5.60 | -0.53% | 432,948 |
| Jan 23, 2026 | 5.61 | 5.64 | 5.57 | 5.63 | +0.72% | 264,825 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.55 | 5.59 | -0.53% | 695,906 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.55 | 5.62 | +0.18% | 261,542 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | -0.53% | 340,945 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | +3.49% | 378,999 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | +0.74% | 296,508 |
| Jan 14, 2026 | 5.42 | 5.47 | 5.37 | 5.41 | -1.10% | 431,594 |
| Jan 13, 2026 | 5.49 | 5.51 | 5.40 | 5.47 | -0.55% | 292,530 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | -0.54% | 293,405 |
| Jan 9, 2026 | 5.42 | 5.57 | 5.41 | 5.53 | +2.22% | 480,760 |
| Jan 8, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | +1.50% | 350,827 |
| Jan 7, 2026 | 5.36 | 5.37 | 5.30 | 5.33 | -0.37% | 201,862 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.29 | 5.35 | +0.56% | 381,447 |
| Jan 5, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | +0.38% | 320,685 |
| Jan 2, 2026 | 5.27 | 5.35 | 5.22 | 5.30 | +0.57% | 298,945 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.23 | 5.27 | -0.75% | 334,239 |
| Dec 30, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | +0.19% | 370,406 |
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | -0.56% | 314,304 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | +0.95% | 366,701 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | +0.76% | 187,686 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | -1.13% | 306,431 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | +0.38% | 326,309 |
| Dec 19, 2025 | 5.26 | 5.34 | 5.15 | 5.28 | +0.76% | 550,434 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | +1.35% | 309,719 |
| Dec 17, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | +0.39% | 298,297 |
| Dec 16, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | +0.98% | 232,572 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.10 | 5.10 | -1.35% | 351,072 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.15 | 5.17 | +0.78% | 214,445 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | -1.54% | 411,643 |
| Dec 10, 2025 | 5.28 | 5.33 | 5.17 | 5.21 | -2.62% | 435,741 |
| Dec 9, 2025 | 5.28 | 5.37 | 5.27 | 5.35 | +1.33% | 216,164 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.24 | 5.28 | -1.49% | 295,579 |
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | +0.56% | 295,435 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | +0.76% | 151,390 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | +0.57% | 355,187 |
| Dec 2, 2025 | 5.30 | 5.36 | 5.25 | 5.26 | -0.75% | 306,805 |
| Dec 1, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | -2.21% | 338,097 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | -1.63% | 245,571 |
| Nov 26, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | +1.47% | 513,149 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | +0.93% | 264,926 |
| Nov 24, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | +1.70% | 313,336 |
| Nov 21, 2025 | 5.11 | 5.31 | 5.10 | 5.29 | +3.12% | 381,520 |
| Nov 20, 2025 | 5.14 | 5.18 | 5.08 | 5.13 | +0.59% | 469,371 |
| Nov 19, 2025 | 5.17 | 5.24 | 5.09 | 5.10 | -1.35% | 295,869 |
| Nov 18, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | -0.77% | 171,123 |
| Nov 17, 2025 | 5.27 | 5.29 | 5.16 | 5.21 | -0.76% | 267,051 |
| Nov 14, 2025 | 5.22 | 5.30 | 5.15 | 5.25 | +1.35% | 169,407 |
| Nov 13, 2025 | 5.21 | 5.29 | 5.18 | 5.18 | -1.89% | 164,810 |
| Nov 12, 2025 | 5.30 | 5.32 | 5.26 | 5.28 | +0.00% | 163,519 |
| Nov 11, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | +1.15% | 206,686 |
| Nov 10, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | -0.95% | 366,499 |
| Nov 7, 2025 | 5.14 | 5.28 | 5.13 | 5.27 | +3.13% | 421,471 |
| Nov 6, 2025 | 5.07 | 5.14 | 5.06 | 5.11 | +0.79% | 273,423 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.03 | 5.07 | -1.55% | 608,055 |
| Nov 4, 2025 | 5.05 | 5.17 | 5.02 | 5.15 | +1.98% | 499,705 |
| Nov 3, 2025 | 5.13 | 5.14 | 5.02 | 5.05 | -0.79% | 505,782 |
Daily open, high, low, close and volume for Ellington Credit Company (EARN). Showing 248 trading days. Unadjusted prices.