Ellington Financial Inc. (EFC.PD) stock
EFC.PDNYSEReal EstateFiscal year ends December 31Also trades as EFC, EFC.PB, EFC.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 15/3042% below fair value
$21.85−0.10 (-0.46%)
Close on Oct 30, 2026Market cap $2.82BP/E 13.4Yield 7139.58%
Price history
Ellington Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.85
-0.46% on the day
52-week range
$21.30 – $25.10
-12.9% from the high
Change over 52 weeks
-10.7%
From $24.46 on Oct 30, 2025
Average volume
634
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.81 | $21.88 | $21.81 | $21.85 | -0.46% | 1,275 |
| Oct 29, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | 0.00% | – |
| Oct 28, 2026 | $21.75 | $21.95 | $21.73 | $21.95 | +0.83% | 1,108 |
| Oct 27, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | 0.00% | 703 |
| Oct 26, 2026 | $22.25 | $22.25 | $21.30 | $21.77 | -3.03% | 3,021 |
| Oct 23, 2026 | $22.63 | $22.63 | $22.37 | $22.45 | -0.88% | 1,470 |
| Oct 22, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | -0.00% | 273 |
| Oct 21, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | 0.00% | – |
| Oct 20, 2026 | $22.56 | $22.65 | $22.56 | $22.65 | +0.22% | 775 |
| Oct 19, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | 0.00% | – |
| Oct 16, 2026 | $22.73 | $22.73 | $22.60 | $22.60 | -1.31% | 1,190 |
| Oct 15, 2026 | $22.62 | $22.90 | $22.53 | $22.90 | +1.05% | 1,534 |
| Oct 14, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | 0.00% | – |
| Oct 13, 2026 | $23.00 | $23.12 | $22.66 | $22.66 | -2.37% | 989 |
| Oct 12, 2026 | $23.28 | $23.28 | $23.21 | $23.21 | +0.04% | 200 |
| Oct 9, 2026 | $22.72 | $23.24 | $22.72 | $23.20 | +0.26% | 1,902 |
| Oct 8, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | 0.00% | – |
| Oct 7, 2026 | $23.00 | $23.14 | $23.00 | $23.14 | +0.61% | 535 |
| Oct 6, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 5, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Oct 2, 2026 | $23.16 | $23.30 | $22.99 | $23.00 | -1.33% | 1,341 |
| Oct 1, 2026 | $23.31 | $23.31 | $23.31 | $23.31 | 0.00% | – |
| Sep 30, 2026 | $23.31 | $23.31 | $23.31 | $23.31 | -0.47% | 423 |
| Sep 29, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | 0.00% | – |
| Sep 28, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | 0.00% | – |
| Sep 25, 2026 | $23.42 | $23.42 | $23.40 | $23.42 | -0.34% | 399 |
| Sep 24, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | – |
| Sep 23, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | -1.35% | 174 |
| Sep 22, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | – |
| Sep 21, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | – |
| Sep 18, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | – |
| Sep 17, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | – |
| Sep 16, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | – |
| Sep 15, 2026 | $23.85 | $23.85 | $23.82 | $23.82 | +0.21% | 472 |
| Sep 14, 2026 | $23.77 | $23.77 | $23.77 | $23.77 | -0.01% | 475 |
| Sep 11, 2026 | $23.41 | $23.77 | $22.96 | $23.77 | +0.26% | 2,410 |
| Sep 10, 2026 | $23.01 | $23.71 | $23.00 | $23.71 | +3.09% | 660 |
| Sep 9, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Sep 8, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Sep 4, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Sep 3, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | +0.83% | 145 |
| Sep 2, 2026 | $23.15 | $23.28 | $22.71 | $22.81 | -3.05% | 1,289 |
| Sep 1, 2026 | $23.23 | $23.53 | $23.23 | $23.53 | +0.72% | 1,210 |
| Aug 31, 2026 | $23.31 | $23.36 | $23.28 | $23.36 | +0.47% | 475 |
| Aug 28, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | – |
| Aug 27, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | – |
| Aug 26, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | – |
| Aug 25, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 375 |
| Aug 24, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | +0.82% | 204 |
| Aug 21, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | +1.16% | 276 |
| Aug 20, 2026 | $22.78 | $22.80 | $22.78 | $22.80 | -1.79% | 273 |
| Aug 19, 2026 | $23.21 | $23.21 | $23.21 | $23.21 | 0.00% | – |
| Aug 18, 2026 | $23.21 | $23.21 | $23.21 | $23.21 | 0.00% | – |
| Aug 17, 2026 | $22.79 | $23.21 | $22.79 | $23.21 | +2.90% | 9,069 |
| Aug 14, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | -1.88% | 207 |
| Aug 13, 2026 | $23.00 | $23.00 | $22.99 | $22.99 | -0.39% | 1,174 |
| Aug 12, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | 0.00% | – |
| Aug 11, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | +2.39% | 216 |
| Aug 10, 2026 | $23.08 | $23.08 | $22.54 | $22.54 | -1.13% | 328 |
| Aug 7, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Aug 6, 2026 | $23.01 | $23.01 | $22.80 | $22.80 | -1.44% | 874 |
| Aug 5, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | +0.62% | 1,136 |
| Aug 4, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | 0.00% | – |
| Aug 3, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | 0.00% | – |
| Jul 31, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | +0.83% | 256 |
| Jul 30, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Jul 29, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Jul 28, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Jul 27, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Jul 24, 2026 | $22.83 | $22.83 | $22.67 | $22.80 | -0.09% | 349 |
| Jul 23, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | 0.00% | – |
| Jul 22, 2026 | $22.75 | $22.82 | $22.75 | $22.82 | +0.11% | 771 |
| Jul 21, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Jul 20, 2026 | $22.75 | $22.80 | $22.75 | $22.80 | -0.02% | 1,326 |
| Jul 17, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | +0.18% | 413 |
| Jul 16, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | 0.00% | – |
| Jul 15, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | 0.00% | – |
| Jul 14, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | 0.00% | – |
| Jul 13, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | 0.00% | – |
| Jul 10, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | 0.00% | – |
| Jul 9, 2026 | $22.63 | $22.76 | $22.58 | $22.76 | -0.87% | 4,608 |
| Jul 8, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | – |
| Jul 7, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | – |
| Jul 6, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | – |
| Jul 2, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | – |
| Jul 1, 2026 | $22.70 | $22.96 | $22.70 | $22.96 | +0.31% | 2,468 |
| Jun 30, 2026 | $22.51 | $22.89 | $22.51 | $22.89 | +0.26% | 1,503 |
| Jun 29, 2026 | $22.60 | $22.83 | $22.59 | $22.83 | +0.12% | 1,368 |
| Jun 26, 2026 | $22.73 | $22.82 | $22.66 | $22.80 | +0.32% | 4,273 |
| Jun 25, 2026 | $22.83 | $22.83 | $22.65 | $22.73 | -0.04% | 1,145 |
| Jun 24, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | -0.04% | 229 |
| Jun 23, 2026 | $22.80 | $22.80 | $22.63 | $22.75 | +0.04% | 1,261 |
| Jun 22, 2026 | $22.75 | $22.75 | $22.60 | $22.74 | -0.31% | 1,909 |
| Jun 18, 2026 | $22.65 | $22.81 | $22.61 | $22.81 | -2.06% | 1,457 |
| Jun 17, 2026 | $23.28 | $23.49 | $23.28 | $23.29 | +0.24% | 2,847 |
| Jun 16, 2026 | $23.28 | $23.28 | $23.24 | $23.24 | +0.24% | 1,560 |
| Jun 15, 2026 | $22.89 | $23.23 | $22.89 | $23.18 | 0.00% | 1,458 |
| Jun 12, 2026 | $23.10 | $23.18 | $23.10 | $23.18 | +0.35% | 750 |
| Jun 11, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | – |
| Jun 10, 2026 | $23.08 | $23.35 | $23.08 | $23.10 | +0.08% | 1,242 |
| Jun 9, 2026 | $23.08 | $23.12 | $23.00 | $23.08 | +0.22% | 2,521 |
| Jun 8, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | -0.30% | 448 |
| Jun 5, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | – |
| Jun 4, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | – |
| Jun 3, 2026 | $23.00 | $23.10 | $22.85 | $23.10 | -0.09% | 616 |
| Jun 2, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | – |
| Jun 1, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | +0.57% | 127 |
| May 29, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | +0.70% | 151 |
| May 28, 2026 | $22.83 | $22.83 | $22.83 | $22.83 | -0.70% | 143 |
| May 27, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | +0.55% | 505 |
| May 26, 2026 | $23.01 | $23.11 | $22.66 | $22.87 | -0.63% | 5,064 |
| May 22, 2026 | $23.02 | $23.02 | $23.01 | $23.01 | -0.48% | 1,059 |
| May 21, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | – |
| May 20, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | – |
| May 19, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | – |
| May 18, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | – |
| May 15, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | 0.00% | – |
| May 14, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | +0.26% | 104 |
| May 13, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | 0.00% | – |
| May 12, 2026 | $23.04 | $23.06 | $22.93 | $23.06 | +0.13% | 1,429 |
| May 11, 2026 | $23.02 | $23.03 | $23.02 | $23.03 | -0.90% | 221 |
| May 8, 2026 | $23.24 | $23.24 | $23.24 | $23.24 | +0.30% | 132 |
| May 7, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | 0.00% | – |
| May 6, 2026 | $23.10 | $23.19 | $23.10 | $23.17 | +0.96% | 433 |
| May 5, 2026 | $22.88 | $23.09 | $22.88 | $22.95 | -0.43% | 368 |
| May 4, 2026 | $23.13 | $23.13 | $23.05 | $23.05 | 0.00% | 342 |
| May 1, 2026 | $23.07 | $23.07 | $23.05 | $23.05 | +0.22% | 1,005 |
| Apr 30, 2026 | $23.21 | $23.21 | $23.00 | $23.00 | -0.78% | 1,269 |
| Apr 29, 2026 | $23.00 | $23.18 | $23.00 | $23.18 | +0.26% | 446 |
| Apr 28, 2026 | $23.15 | $23.15 | $22.38 | $23.12 | -1.58% | 7,308 |
| Apr 27, 2026 | $23.28 | $23.49 | $23.28 | $23.49 | -0.25% | 369 |
| Apr 24, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | 0.00% | – |
| Apr 23, 2026 | $23.39 | $23.55 | $23.39 | $23.55 | +0.34% | 1,329 |
| Apr 22, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +0.09% | 157 |
| Apr 21, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | 0.00% | – |
| Apr 20, 2026 | $23.13 | $23.53 | $23.12 | $23.45 | -0.85% | 1,864 |
| Apr 17, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | 0.00% | – |
| Apr 16, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | +0.90% | 105 |
| Apr 15, 2026 | $23.39 | $23.45 | $23.39 | $23.44 | -0.59% | 891 |
| Apr 14, 2026 | $23.58 | $23.58 | $23.58 | $23.58 | -0.15% | 664 |
| Apr 13, 2026 | $23.65 | $23.65 | $23.62 | $23.62 | -0.74% | 584 |
| Apr 10, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | +1.02% | 103 |
| Apr 9, 2026 | $23.13 | $23.90 | $23.13 | $23.55 | -2.69% | 777 |
| Apr 8, 2026 | $23.39 | $24.20 | $23.38 | $24.20 | +3.46% | 1,082 |
| Apr 7, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | 0.00% | – |
| Apr 6, 2026 | $23.10 | $23.42 | $23.03 | $23.39 | +1.43% | 3,278 |
| Apr 2, 2026 | $23.04 | $23.06 | $23.04 | $23.06 | -0.04% | 1,640 |
| Apr 1, 2026 | $23.07 | $23.07 | $23.07 | $23.07 | 0.00% | – |
| Mar 31, 2026 | $23.28 | $23.28 | $23.07 | $23.07 | +0.41% | 2,308 |
| Mar 30, 2026 | $22.97 | $22.97 | $22.97 | $22.97 | 0.00% | – |
| Mar 27, 2026 | $23.13 | $23.13 | $22.82 | $22.97 | -2.36% | 2,210 |
| Mar 26, 2026 | $24.00 | $24.00 | $23.53 | $23.53 | +1.86% | 1,087 |
| Mar 25, 2026 | $23.49 | $23.50 | $23.09 | $23.10 | -0.54% | 3,984 |
| Mar 24, 2026 | $23.44 | $23.44 | $22.67 | $23.23 | -1.48% | 1,098 |
| Mar 23, 2026 | $23.59 | $24.16 | $23.58 | $23.58 | -0.01% | 759 |
| Mar 20, 2026 | $24.44 | $24.44 | $23.58 | $23.58 | -5.69% | 4,294 |
| Mar 19, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.00% | 1,151 |
| Mar 18, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 17, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.20% | 192 |
| Mar 16, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +1.21% | 102 |
| Mar 13, 2026 | $24.57 | $24.75 | $24.57 | $24.75 | +1.56% | 1,156 |
| Mar 12, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | 0.00% | – |
| Mar 11, 2026 | $24.56 | $24.56 | $24.07 | $24.37 | -1.24% | 2,703 |
| Mar 10, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | -1.69% | 171 |
| Mar 9, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.92% | 324 |
| Mar 6, 2026 | $23.86 | $24.87 | $23.86 | $24.87 | +0.65% | 1,102 |
| Mar 5, 2026 | $24.71 | $24.71 | $24.71 | $24.71 | 0.00% | – |
| Mar 4, 2026 | $24.62 | $24.71 | $24.62 | $24.71 | -1.16% | 1,530 |
| Mar 3, 2026 | $24.76 | $25.00 | $24.59 | $25.00 | +1.58% | 2,976 |
| Mar 2, 2026 | $24.66 | $24.66 | $24.50 | $24.61 | +1.78% | 1,002 |
| Feb 27, 2026 | $24.14 | $24.18 | $24.14 | $24.18 | -0.51% | 405 |
| Feb 26, 2026 | $24.62 | $24.62 | $24.12 | $24.31 | +0.35% | 927 |
| Feb 25, 2026 | $24.23 | $24.23 | $24.17 | $24.22 | -1.78% | 1,250 |
| Feb 24, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | 0.00% | – |
| Feb 23, 2026 | $24.66 | $24.66 | $24.39 | $24.66 | +0.02% | 1,136 |
| Feb 20, 2026 | $24.37 | $24.66 | $24.31 | $24.66 | +1.09% | 2,698 |
| Feb 19, 2026 | $24.39 | $24.39 | $24.39 | $24.39 | -0.00% | 183 |
| Feb 18, 2026 | $24.39 | $24.39 | $24.39 | $24.39 | 0.00% | – |
| Feb 17, 2026 | $24.39 | $24.39 | $24.39 | $24.39 | -0.85% | 1,350 |
| Feb 13, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | 0.00% | – |
| Feb 12, 2026 | $24.43 | $24.60 | $24.43 | $24.60 | +0.61% | 1,804 |
| Feb 11, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +0.02% | 739 |
| Feb 10, 2026 | $24.50 | $24.50 | $24.45 | $24.45 | +0.31% | 1,060 |
| Feb 9, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | +0.24% | 281 |
| Feb 6, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | 0.00% | – |
| Feb 5, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | 0.00% | – |
| Feb 4, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | 0.00% | – |
| Feb 3, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | 0.00% | – |
| Feb 2, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | 0.00% | – |
| Jan 30, 2026 | $24.50 | $24.50 | $24.31 | $24.31 | +0.79% | 1,799 |
| Jan 29, 2026 | $23.64 | $24.12 | $23.64 | $24.12 | -1.51% | 855 |
| Jan 28, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | +1.62% | 318 |
| Jan 27, 2026 | $23.62 | $24.10 | $23.61 | $24.10 | +0.84% | 1,503 |
| Jan 26, 2026 | $24.20 | $24.20 | $23.90 | $23.90 | -1.08% | 1,468 |
| Jan 23, 2026 | $24.15 | $24.16 | $24.15 | $24.16 | +0.23% | 431 |
| Jan 22, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | +0.44% | 368 |
| Jan 21, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | – |
| Jan 20, 2026 | $24.05 | $24.05 | $24.00 | $24.00 | -0.74% | 1,466 |
| Jan 16, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | 0.00% | – |
| Jan 15, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | -0.08% | 207 |
| Jan 14, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | +0.37% | 222 |
| Jan 13, 2026 | $24.10 | $24.11 | $24.10 | $24.11 | +0.52% | 503 |
| Jan 12, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | -0.89% | 203 |
| Jan 9, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | 0.00% | – |
| Jan 8, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | -0.21% | 128 |
| Jan 7, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Jan 6, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | +0.62% | 602 |
| Jan 5, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | 0.00% | – |
| Jan 2, 2026 | $24.18 | $24.18 | $24.10 | $24.10 | +0.08% | 414 |
| Dec 31, 2025 | $23.97 | $24.08 | $23.95 | $24.08 | -0.08% | 2,050 |
| Dec 30, 2025 | $24.10 | $24.10 | $24.10 | $24.10 | +1.01% | 335 |
| Dec 29, 2025 | $23.86 | $23.86 | $23.86 | $23.86 | -0.54% | 774 |
| Dec 26, 2025 | $23.99 | $23.99 | $23.99 | $23.99 | 0.00% | – |
| Dec 24, 2025 | $24.00 | $24.00 | $23.99 | $23.99 | +1.10% | 303 |
| Dec 23, 2025 | $23.73 | $23.73 | $23.73 | $23.73 | 0.00% | – |
| Dec 22, 2025 | $23.45 | $23.73 | $23.45 | $23.73 | +1.29% | 809 |
| Dec 19, 2025 | $23.78 | $23.78 | $22.16 | $23.43 | -3.25% | 3,973 |
| Dec 18, 2025 | $23.76 | $24.22 | $23.75 | $24.22 | +1.02% | 3,302 |
| Dec 17, 2025 | $24.00 | $24.00 | $23.76 | $23.97 | -0.13% | 2,053 |
| Dec 16, 2025 | $23.99 | $24.00 | $23.98 | $24.00 | +0.08% | 1,660 |
| Dec 15, 2025 | $23.98 | $23.98 | $23.98 | $23.98 | 0.00% | – |
| Dec 12, 2025 | $23.84 | $23.98 | $23.84 | $23.98 | +0.82% | 753 |
| Dec 11, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | – |
| Dec 10, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | – |
| Dec 9, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | – |
| Dec 8, 2025 | $23.64 | $23.99 | $23.46 | $23.79 | -2.76% | 1,667 |
| Dec 5, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | – |
| Dec 4, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | – |
| Dec 3, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | – |
| Dec 2, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | – |
| Dec 1, 2025 | $23.17 | $24.46 | $22.64 | $24.46 | +2.52% | 1,118 |
| Nov 28, 2025 | $23.86 | $23.86 | $23.86 | $23.86 | 0.00% | – |
| Nov 26, 2025 | $23.06 | $24.00 | $23.01 | $23.86 | -1.00% | 2,545 |
| Nov 25, 2025 | $24.10 | $24.10 | $24.10 | $24.10 | +0.42% | 348 |
| Nov 24, 2025 | $24.00 | $24.00 | $24.00 | $24.00 | +1.05% | 245 |
| Nov 21, 2025 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | – |
| Nov 20, 2025 | $23.01 | $24.48 | $23.01 | $23.75 | -1.33% | 2,330 |
| Nov 19, 2025 | $23.48 | $24.07 | $23.47 | $24.07 | +1.09% | 1,004 |
| Nov 18, 2025 | $24.15 | $24.15 | $23.81 | $23.81 | -1.41% | 999 |
| Nov 17, 2025 | $24.15 | $24.15 | $24.15 | $24.15 | -1.35% | 461 |
| Nov 14, 2025 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | – |
| Nov 13, 2025 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | – |
| Nov 12, 2025 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | – |
| Nov 11, 2025 | $24.41 | $24.49 | $24.41 | $24.48 | +0.33% | 623 |
| Nov 10, 2025 | $24.11 | $24.40 | $24.11 | $24.40 | +0.62% | 877 |
| Nov 7, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Nov 6, 2025 | $24.31 | $24.31 | $24.25 | $24.25 | -0.35% | 354 |
| Nov 5, 2025 | $24.34 | $24.34 | $24.34 | $24.34 | 0.00% | – |
| Nov 4, 2025 | $24.34 | $24.34 | $24.34 | $24.34 | 0.00% | – |
| Nov 3, 2025 | $24.48 | $24.50 | $24.34 | $24.34 | -0.65% | 303 |
| Oct 31, 2025 | $24.50 | $24.50 | $24.47 | $24.50 | +0.15% | 844 |
| Oct 30, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | +0.08% | 162 |
| Oct 29, 2025 | $24.44 | $24.44 | $24.44 | $24.44 | -1.21% | 145 |
| Oct 28, 2025 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | – |
| Oct 27, 2025 | $24.61 | $24.74 | $23.55 | $24.74 | -0.96% | 2,860 |
| Oct 24, 2025 | $25.10 | $25.10 | $24.98 | $24.98 | +2.30% | 434 |
| Oct 23, 2025 | $24.42 | $24.42 | $24.42 | $24.42 | 0.00% | – |
| Oct 22, 2025 | $24.42 | $24.42 | $24.42 | $24.42 | +0.11% | 203 |
| Oct 21, 2025 | $24.39 | $24.39 | $24.39 | $24.39 | +1.58% | 251 |
| Oct 20, 2025 | $24.01 | $24.01 | $24.01 | $24.01 | – | – |
Seasonality
EFC.PD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 1.3% | -4.2% | 1.9% | 1.0% | 0.7% | 1.8% | -0.6% | -1.8% | -0.1% | 4.6% | -0.8% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.0% | -0.5% | -2.9% | -0.3% | -0.0% | 1.5% | 0.4% | 1.6% | 1.7% | -6.3% | ||
| 2025 | -2.6% | -2.6% | 6.4% | 0.2% | -3.4% | 3.4% | 0.7% | 1.2% | 7.7% | -2.6% | -2.6% | 2.8% |
| 2024 | -4.9% | 5.6% | 3.5% | -1.3% | 4.0% | -4.2% | 0.5% | 1.9% | 5.4% | 2.2% | -0.6% | 6.0% |
| 2023 | 8.1% | 9.7% | -11.4% | -2.7% | 8.0% | -4.1% | 5.6% | -1.3% | 2.6% | -5.4% | 10.6% | 6.5% |
| 2022 | 1.1% | -2.0% | -1.1% | -9.6% | -0.7% | -2.3% | 8.6% | -7.9% | -23.0% | 3.8% | 21.8% | -13.7% |
| 2021 | 3.9% | 2.1% | 5.8% | 3.1% | 1.1% | 1.1% | 0.1% | -0.0% | -1.9% | 1.3% | 0.5% | -2.2% |
| 2020 | 1.6% | 0.5% | -39.4% | 29.7% | -0.3% | 8.8% | -1.2% | 0.6% | -4.3% | 2.7% | 10.2% | 6.6% |
| 2019 | 1.3% | -0.5% | 1.0% | -2.1% | 1.4% | -0.7% | -0.4% | 0.2% | -4.8% | 3.0% | 0.5% | -1.5% |
| 2018 | -0.2% | -0.8% | 0.5% | 0.1% | -1.3% | -0.5% | 0.8% | -0.1% | -0.2% | 0.0% | -0.0% | -11.2% |
| 2017 | 3.6% | 2.9% | -1.9% | -1.5% | -0.2% | 1.4% | -0.4% |