Ellington Financial Inc. (EFC) stock
EFCNYSEReal EstateFiscal year ends December 31Also trades as EFC.PB, EFC.PC, EFC.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 15/3042% below fair value
$11.41−0.42 (-3.55%)
Close on Oct 30, 2026Market cap $1.47BP/E 7.0Yield 13672.20%
Price history
Ellington Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.41
-3.55% on the day
52-week range
$11.28 – $14.12
-19.2% from the high
Change over 52 weeks
-14.8%
From $13.39 on Oct 30, 2025
Average volume
1.42M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.68 | $11.75 | $11.36 | $11.41 | -3.55% | 1,694,964 |
| Oct 29, 2026 | $11.81 | $11.89 | $11.74 | $11.83 | +0.77% | 1,670,207 |
| Oct 28, 2026 | $11.78 | $11.84 | $11.72 | $11.74 | +0.34% | 2,051,654 |
| Oct 27, 2026 | $11.72 | $11.80 | $11.59 | $11.70 | -0.09% | 2,561,121 |
| Oct 26, 2026 | $11.74 | $11.90 | $11.69 | $11.71 | -0.17% | 1,179,456 |
| Oct 23, 2026 | $11.65 | $11.78 | $11.53 | $11.73 | +0.86% | 1,303,432 |
| Oct 22, 2026 | $11.47 | $11.75 | $11.40 | $11.63 | +1.84% | 1,456,588 |
| Oct 21, 2026 | $11.57 | $11.62 | $11.39 | $11.42 | -0.52% | 1,687,292 |
| Oct 20, 2026 | $11.38 | $11.66 | $11.37 | $11.48 | +1.15% | 2,086,779 |
| Oct 19, 2026 | $11.66 | $11.66 | $11.33 | $11.35 | -2.58% | 2,534,540 |
| Oct 16, 2026 | $11.97 | $12.00 | $11.59 | $11.65 | -2.10% | 1,548,528 |
| Oct 15, 2026 | $11.86 | $12.08 | $11.80 | $11.90 | +1.80% | 2,185,691 |
| Oct 14, 2026 | $11.58 | $11.78 | $11.56 | $11.69 | 0.00% | 1,896,287 |
| Oct 13, 2026 | $11.80 | $11.88 | $11.58 | $11.69 | -0.17% | 1,367,946 |
| Oct 12, 2026 | $11.66 | $11.78 | $11.57 | $11.71 | +0.43% | 1,418,595 |
| Oct 9, 2026 | $11.59 | $11.67 | $11.48 | $11.66 | +0.17% | 1,615,918 |
| Oct 8, 2026 | $11.54 | $11.71 | $11.52 | $11.64 | +0.43% | 1,830,061 |
| Oct 7, 2026 | $11.62 | $11.70 | $11.51 | $11.59 | -0.69% | 2,043,562 |
| Oct 6, 2026 | $11.56 | $11.68 | $11.48 | $11.67 | +1.48% | 1,887,590 |
| Oct 5, 2026 | $11.56 | $11.60 | $11.38 | $11.50 | -0.78% | 2,338,424 |
| Oct 2, 2026 | $11.84 | $11.92 | $11.52 | $11.59 | -0.86% | 2,374,746 |
| Oct 1, 2026 | $11.80 | $11.83 | $11.51 | $11.69 | -1.18% | 2,578,961 |
| Sep 30, 2026 | $12.12 | $12.13 | $11.82 | $11.83 | -2.87% | 2,616,841 |
| Sep 29, 2026 | $12.22 | $12.28 | $12.11 | $12.18 | -0.16% | 1,598,536 |
| Sep 28, 2026 | $12.32 | $12.40 | $12.15 | $12.20 | -1.29% | 1,549,578 |
| Sep 25, 2026 | $12.37 | $12.42 | $12.19 | $12.36 | -0.08% | 1,575,402 |
| Sep 24, 2026 | $12.45 | $12.49 | $12.30 | $12.37 | -0.32% | 1,494,346 |
| Sep 23, 2026 | $12.70 | $12.70 | $12.41 | $12.41 | -2.28% | 1,584,702 |
| Sep 22, 2026 | $12.72 | $12.79 | $12.66 | $12.70 | +0.71% | 1,082,099 |
| Sep 21, 2026 | $12.50 | $12.65 | $12.47 | $12.61 | +1.37% | 1,333,408 |
| Sep 18, 2026 | $12.55 | $12.55 | $12.36 | $12.44 | -1.11% | 3,277,953 |
| Sep 17, 2026 | $12.78 | $12.79 | $12.58 | $12.58 | -0.32% | 1,419,117 |
| Sep 16, 2026 | $12.65 | $12.75 | $12.53 | $12.62 | 0.00% | 1,381,550 |
| Sep 15, 2026 | $12.80 | $12.83 | $12.59 | $12.62 | -1.48% | 1,254,383 |
| Sep 14, 2026 | $12.88 | $12.97 | $12.73 | $12.81 | -0.62% | 1,091,737 |
| Sep 11, 2026 | $13.12 | $13.15 | $12.86 | $12.89 | -1.15% | 1,155,595 |
| Sep 10, 2026 | $13.25 | $13.26 | $12.98 | $13.04 | -1.66% | 1,298,860 |
| Sep 9, 2026 | $13.36 | $13.41 | $13.26 | $13.26 | -0.90% | 1,040,629 |
| Sep 8, 2026 | $13.45 | $13.51 | $13.37 | $13.38 | -0.67% | 841,563 |
| Sep 4, 2026 | $13.31 | $13.53 | $13.30 | $13.47 | +0.90% | 919,067 |
| Sep 3, 2026 | $13.42 | $13.46 | $13.27 | $13.35 | +0.15% | 851,644 |
| Sep 2, 2026 | $13.31 | $13.36 | $13.23 | $13.33 | +0.53% | 995,242 |
| Sep 1, 2026 | $13.34 | $13.42 | $13.24 | $13.26 | -0.90% | 1,234,522 |
| Aug 31, 2026 | $13.40 | $13.52 | $13.35 | $13.38 | -1.40% | 1,314,803 |
| Aug 28, 2026 | $13.63 | $13.66 | $13.53 | $13.57 | 0.00% | 1,036,064 |
| Aug 27, 2026 | $13.46 | $13.61 | $13.35 | $13.57 | +0.82% | 941,375 |
| Aug 26, 2026 | $13.57 | $13.59 | $13.44 | $13.46 | -0.88% | 1,012,670 |
| Aug 25, 2026 | $13.65 | $13.68 | $13.55 | $13.58 | -0.29% | 979,441 |
| Aug 24, 2026 | $13.64 | $13.67 | $13.57 | $13.62 | -0.07% | 850,647 |
| Aug 21, 2026 | $13.69 | $13.69 | $13.61 | $13.63 | +0.07% | 789,527 |
| Aug 20, 2026 | $13.67 | $13.70 | $13.54 | $13.62 | -0.66% | 812,526 |
| Aug 19, 2026 | $13.75 | $13.82 | $13.67 | $13.71 | +0.73% | 1,078,545 |
| Aug 18, 2026 | $13.63 | $13.65 | $13.53 | $13.61 | +0.15% | 789,034 |
| Aug 17, 2026 | $13.62 | $13.74 | $13.55 | $13.59 | -0.59% | 755,160 |
| Aug 14, 2026 | $13.68 | $13.77 | $13.65 | $13.67 | -0.07% | 1,023,044 |
| Aug 13, 2026 | $13.65 | $13.72 | $13.62 | $13.68 | +0.44% | 821,587 |
| Aug 12, 2026 | $13.65 | $13.73 | $13.56 | $13.62 | +0.15% | 983,005 |
| Aug 11, 2026 | $13.43 | $13.70 | $13.38 | $13.60 | +0.97% | 1,323,447 |
| Aug 10, 2026 | $13.59 | $13.63 | $13.34 | $13.47 | -0.96% | 1,350,393 |
| Aug 7, 2026 | $13.45 | $13.75 | $13.37 | $13.60 | +3.50% | 2,231,603 |
| Aug 6, 2026 | $13.21 | $13.30 | $13.13 | $13.14 | -0.76% | 1,125,951 |
| Aug 5, 2026 | $13.28 | $13.29 | $13.18 | $13.24 | -0.45% | 987,662 |
| Aug 4, 2026 | $13.33 | $13.36 | $13.21 | $13.30 | -0.23% | 1,089,689 |
| Aug 3, 2026 | $13.32 | $13.44 | $13.30 | $13.33 | +0.38% | 1,656,851 |
| Jul 31, 2026 | $13.37 | $13.38 | $13.20 | $13.28 | -1.56% | 1,650,453 |
| Jul 30, 2026 | $13.55 | $13.56 | $13.35 | $13.49 | +0.22% | 1,317,584 |
| Jul 29, 2026 | $13.52 | $13.61 | $13.42 | $13.46 | -0.66% | 1,097,814 |
| Jul 28, 2026 | $13.38 | $13.61 | $13.37 | $13.55 | +1.42% | 1,094,986 |
| Jul 27, 2026 | $13.44 | $13.51 | $13.36 | $13.36 | -0.07% | 821,362 |
| Jul 24, 2026 | $13.35 | $13.43 | $13.33 | $13.37 | +0.68% | 780,243 |
| Jul 23, 2026 | $13.40 | $13.43 | $13.24 | $13.28 | -1.26% | 1,373,068 |
| Jul 22, 2026 | $13.50 | $13.52 | $13.39 | $13.45 | -0.30% | 770,372 |
| Jul 21, 2026 | $13.43 | $13.55 | $13.42 | $13.49 | +0.60% | 1,001,667 |
| Jul 20, 2026 | $13.57 | $13.58 | $13.37 | $13.41 | -0.89% | 1,062,550 |
| Jul 17, 2026 | $13.66 | $13.75 | $13.46 | $13.53 | -1.24% | 1,065,951 |
| Jul 16, 2026 | $13.72 | $13.79 | $13.66 | $13.70 | -0.07% | 1,182,610 |
| Jul 15, 2026 | $13.71 | $13.84 | $13.66 | $13.71 | +0.66% | 1,774,620 |
| Jul 14, 2026 | $13.52 | $13.74 | $13.52 | $13.62 | +1.26% | 1,481,403 |
| Jul 13, 2026 | $13.62 | $13.62 | $13.41 | $13.45 | -0.96% | 1,036,334 |
| Jul 10, 2026 | $13.60 | $13.61 | $13.50 | $13.58 | +0.37% | 565,899 |
| Jul 9, 2026 | $13.55 | $13.62 | $13.42 | $13.53 | +0.82% | 1,067,620 |
| Jul 8, 2026 | $13.45 | $13.51 | $13.38 | $13.42 | -0.45% | 1,191,876 |
| Jul 7, 2026 | $13.60 | $13.65 | $13.43 | $13.48 | -0.74% | 959,698 |
| Jul 6, 2026 | $13.49 | $13.60 | $13.44 | $13.58 | +0.82% | 1,137,968 |
| Jul 2, 2026 | $13.60 | $13.69 | $13.41 | $13.47 | -0.37% | 998,220 |
| Jul 1, 2026 | $13.64 | $13.70 | $13.52 | $13.52 | -0.66% | 1,321,413 |
| Jun 30, 2026 | $13.51 | $13.69 | $13.50 | $13.61 | -0.44% | 1,928,957 |
| Jun 29, 2026 | $13.61 | $13.70 | $13.49 | $13.67 | +0.74% | 2,116,701 |
| Jun 26, 2026 | $13.70 | $13.73 | $13.56 | $13.57 | -0.59% | 3,599,572 |
| Jun 25, 2026 | $13.69 | $13.82 | $13.63 | $13.65 | 0.00% | 1,289,524 |
| Jun 24, 2026 | $13.54 | $13.73 | $13.52 | $13.65 | +1.19% | 1,483,493 |
| Jun 23, 2026 | $13.27 | $13.53 | $13.23 | $13.49 | +1.43% | 1,228,645 |
| Jun 22, 2026 | $13.42 | $13.53 | $13.27 | $13.30 | -1.04% | 1,138,679 |
| Jun 18, 2026 | $13.49 | $13.50 | $13.35 | $13.44 | +0.15% | 2,512,117 |
| Jun 17, 2026 | $13.57 | $13.59 | $13.34 | $13.42 | -1.83% | 1,982,522 |
| Jun 16, 2026 | $13.61 | $13.79 | $13.59 | $13.67 | +0.59% | 1,321,772 |
| Jun 15, 2026 | $13.75 | $13.77 | $13.56 | $13.59 | -0.66% | 1,158,490 |
| Jun 12, 2026 | $13.70 | $13.75 | $13.66 | $13.68 | +0.37% | 965,504 |
| Jun 11, 2026 | $13.69 | $13.74 | $13.59 | $13.63 | +0.15% | 1,006,058 |
| Jun 10, 2026 | $13.62 | $13.73 | $13.59 | $13.61 | +0.15% | 1,256,396 |
| Jun 9, 2026 | $13.49 | $13.64 | $13.48 | $13.59 | +1.57% | 983,633 |
| Jun 8, 2026 | $13.58 | $13.62 | $13.38 | $13.38 | -1.25% | 1,127,172 |
| Jun 5, 2026 | $13.51 | $13.61 | $13.50 | $13.55 | +0.22% | 832,547 |
| Jun 4, 2026 | $13.43 | $13.58 | $13.36 | $13.52 | +1.20% | 665,977 |
| Jun 3, 2026 | $13.51 | $13.59 | $13.35 | $13.36 | -1.76% | 1,150,424 |
| Jun 2, 2026 | $13.40 | $13.61 | $13.40 | $13.60 | +1.27% | 981,297 |
| Jun 1, 2026 | $13.45 | $13.55 | $13.38 | $13.43 | -1.03% | 965,214 |
| May 29, 2026 | $13.46 | $13.64 | $13.33 | $13.57 | -0.15% | 1,534,599 |
| May 28, 2026 | $13.58 | $13.61 | $13.45 | $13.59 | -0.07% | 1,460,422 |
| May 27, 2026 | $13.60 | $13.73 | $13.59 | $13.60 | +0.07% | 1,334,142 |
| May 26, 2026 | $13.52 | $13.61 | $13.48 | $13.59 | +0.74% | 1,264,026 |
| May 22, 2026 | $13.59 | $13.64 | $13.46 | $13.49 | -0.59% | 1,063,047 |
| May 21, 2026 | $13.42 | $13.62 | $13.37 | $13.57 | +0.52% | 1,023,375 |
| May 20, 2026 | $13.40 | $13.54 | $13.31 | $13.50 | +1.12% | 1,109,001 |
| May 19, 2026 | $13.30 | $13.44 | $13.21 | $13.35 | +0.15% | 901,954 |
| May 18, 2026 | $13.33 | $13.48 | $13.30 | $13.33 | 0.00% | 842,214 |
| May 15, 2026 | $13.37 | $13.39 | $13.28 | $13.33 | -0.97% | 939,129 |
| May 14, 2026 | $13.50 | $13.52 | $13.43 | $13.46 | +0.37% | 822,151 |
| May 13, 2026 | $13.40 | $13.47 | $13.34 | $13.41 | -0.52% | 950,305 |
| May 12, 2026 | $13.41 | $13.55 | $13.32 | $13.48 | +0.15% | 1,204,196 |
| May 11, 2026 | $13.63 | $13.63 | $13.42 | $13.46 | -1.17% | 1,202,550 |
| May 8, 2026 | $13.65 | $13.69 | $13.51 | $13.62 | +0.22% | 2,184,624 |
| May 7, 2026 | $13.61 | $13.62 | $13.42 | $13.59 | +0.15% | 1,703,247 |
| May 6, 2026 | $13.36 | $13.64 | $13.32 | $13.57 | +3.51% | 2,930,436 |
| May 5, 2026 | $13.05 | $13.16 | $12.99 | $13.11 | +0.77% | 936,435 |
| May 4, 2026 | $13.14 | $13.21 | $12.99 | $13.01 | -1.74% | 1,273,916 |
| May 1, 2026 | $13.25 | $13.27 | $13.17 | $13.24 | -0.08% | 1,120,480 |
| Apr 30, 2026 | $13.07 | $13.34 | $13.03 | $13.25 | +0.53% | 1,636,396 |
| Apr 29, 2026 | $13.30 | $13.36 | $13.14 | $13.18 | -1.13% | 1,537,072 |
| Apr 28, 2026 | $13.31 | $13.38 | $13.25 | $13.33 | +0.53% | 1,623,857 |
| Apr 27, 2026 | $13.21 | $13.32 | $13.20 | $13.26 | +0.91% | 1,484,201 |
| Apr 24, 2026 | $13.03 | $13.16 | $13.02 | $13.14 | +0.69% | 1,255,689 |
| Apr 23, 2026 | $13.05 | $13.08 | $12.94 | $13.05 | +0.46% | 908,104 |
| Apr 22, 2026 | $13.07 | $13.08 | $12.90 | $12.99 | +0.46% | 907,562 |
| Apr 21, 2026 | $13.05 | $13.22 | $12.90 | $12.93 | -0.84% | 1,827,699 |
| Apr 20, 2026 | $12.93 | $13.04 | $12.83 | $13.04 | +0.62% | 1,608,795 |
| Apr 17, 2026 | $12.77 | $13.03 | $12.77 | $12.96 | +2.13% | 1,583,454 |
| Apr 16, 2026 | $12.80 | $12.85 | $12.66 | $12.69 | -0.94% | 986,128 |
| Apr 15, 2026 | $12.74 | $12.81 | $12.62 | $12.81 | +0.79% | 838,718 |
| Apr 14, 2026 | $12.70 | $12.77 | $12.63 | $12.71 | +0.39% | 923,594 |
| Apr 13, 2026 | $12.50 | $12.66 | $12.41 | $12.66 | +0.88% | 1,051,556 |
| Apr 10, 2026 | $12.63 | $12.65 | $12.45 | $12.55 | -0.32% | 1,092,127 |
| Apr 9, 2026 | $12.28 | $12.62 | $12.28 | $12.59 | +2.36% | 1,279,908 |
| Apr 8, 2026 | $12.25 | $12.33 | $12.19 | $12.30 | +2.07% | 2,182,915 |
| Apr 7, 2026 | $12.08 | $12.16 | $12.02 | $12.05 | -0.41% | 1,248,955 |
| Apr 6, 2026 | $12.00 | $12.14 | $11.97 | $12.10 | +0.50% | 865,197 |
| Apr 2, 2026 | $11.70 | $12.06 | $11.68 | $12.04 | +1.18% | 1,267,052 |
| Apr 1, 2026 | $11.85 | $11.93 | $11.79 | $11.90 | +0.42% | 1,323,461 |
| Mar 31, 2026 | $11.74 | $11.90 | $11.66 | $11.85 | +0.77% | 1,806,997 |
| Mar 30, 2026 | $11.70 | $11.85 | $11.58 | $11.76 | +1.82% | 1,599,319 |
| Mar 27, 2026 | $11.65 | $11.75 | $11.54 | $11.55 | -1.28% | 1,209,937 |
| Mar 26, 2026 | $11.70 | $11.83 | $11.64 | $11.70 | -0.59% | 1,348,074 |
| Mar 25, 2026 | $11.65 | $11.84 | $11.61 | $11.77 | +2.26% | 1,306,187 |
| Mar 24, 2026 | $11.40 | $11.69 | $11.34 | $11.51 | -0.17% | 1,891,684 |
| Mar 23, 2026 | $11.50 | $11.57 | $11.31 | $11.53 | +2.04% | 2,461,231 |
| Mar 20, 2026 | $11.76 | $11.83 | $11.28 | $11.30 | -3.83% | 10,727,060 |
| Mar 19, 2026 | $11.74 | $11.88 | $11.71 | $11.75 | 0.00% | 1,279,016 |
| Mar 18, 2026 | $11.93 | $11.97 | $11.72 | $11.75 | -2.00% | 1,934,533 |
| Mar 17, 2026 | $11.98 | $12.14 | $11.95 | $11.99 | +0.42% | 1,147,118 |
| Mar 16, 2026 | $11.85 | $12.02 | $11.84 | $11.94 | +1.19% | 1,830,016 |
| Mar 13, 2026 | $11.99 | $12.07 | $11.75 | $11.80 | -1.01% | 1,276,155 |
| Mar 12, 2026 | $12.00 | $12.11 | $11.90 | $11.92 | -0.91% | 1,376,862 |
| Mar 11, 2026 | $12.06 | $12.14 | $11.96 | $12.03 | -0.50% | 1,262,142 |
| Mar 10, 2026 | $11.82 | $12.17 | $11.77 | $12.09 | +2.37% | 1,751,464 |
| Mar 9, 2026 | $11.90 | $11.95 | $11.57 | $11.81 | -1.83% | 2,315,701 |
| Mar 6, 2026 | $12.27 | $12.27 | $11.91 | $12.03 | -1.39% | 1,979,097 |
| Mar 5, 2026 | $12.18 | $12.35 | $12.14 | $12.20 | 0.00% | 1,713,225 |
| Mar 4, 2026 | $12.34 | $12.39 | $12.18 | $12.20 | -0.73% | 1,683,884 |
| Mar 3, 2026 | $12.26 | $12.41 | $12.21 | $12.29 | -1.36% | 1,654,936 |
| Mar 2, 2026 | $12.25 | $12.57 | $12.08 | $12.46 | +0.32% | 2,263,203 |
| Feb 27, 2026 | $12.41 | $12.56 | $12.31 | $12.42 | -1.27% | 2,347,315 |
| Feb 26, 2026 | $12.47 | $12.72 | $12.39 | $12.58 | +0.48% | 2,211,765 |
| Feb 25, 2026 | $12.48 | $12.59 | $12.34 | $12.52 | +0.48% | 1,863,276 |
| Feb 24, 2026 | $12.42 | $12.47 | $12.21 | $12.46 | +0.40% | 2,155,011 |
| Feb 23, 2026 | $12.40 | $12.58 | $12.36 | $12.41 | +0.32% | 1,967,654 |
| Feb 20, 2026 | $12.45 | $12.52 | $12.33 | $12.37 | -0.64% | 1,787,545 |
| Feb 19, 2026 | $12.63 | $12.69 | $12.41 | $12.45 | -1.58% | 2,189,486 |
| Feb 18, 2026 | $12.80 | $12.82 | $12.64 | $12.65 | -1.33% | 1,768,607 |
| Feb 17, 2026 | $12.94 | $12.98 | $12.67 | $12.82 | -0.93% | 1,506,930 |
| Feb 13, 2026 | $13.08 | $13.15 | $12.87 | $12.94 | -0.38% | 1,542,107 |
| Feb 12, 2026 | $13.03 | $13.11 | $12.95 | $12.99 | +0.23% | 1,547,939 |
| Feb 11, 2026 | $12.85 | $12.98 | $12.81 | $12.96 | +0.86% | 1,238,995 |
| Feb 10, 2026 | $12.86 | $12.94 | $12.79 | $12.85 | +0.16% | 1,577,615 |
| Feb 9, 2026 | $12.90 | $12.96 | $12.72 | $12.83 | -1.31% | 1,522,036 |
| Feb 6, 2026 | $12.85 | $13.01 | $12.85 | $13.00 | +1.09% | 1,817,876 |
| Feb 5, 2026 | $12.85 | $12.99 | $12.80 | $12.86 | +0.08% | 2,259,301 |
| Feb 4, 2026 | $12.65 | $12.87 | $12.56 | $12.85 | +1.98% | 2,288,412 |
| Feb 3, 2026 | $12.63 | $12.72 | $12.37 | $12.60 | -0.47% | 4,683,032 |
| Feb 2, 2026 | $12.80 | $12.80 | $12.54 | $12.66 | -1.48% | 4,078,474 |
| Jan 30, 2026 | $13.38 | $13.39 | $12.72 | $12.85 | -4.81% | 5,248,496 |
| Jan 29, 2026 | $13.32 | $13.50 | $13.30 | $13.50 | +1.05% | 2,991,879 |
| Jan 28, 2026 | $13.40 | $13.47 | $13.31 | $13.36 | -0.07% | 3,742,210 |
| Jan 27, 2026 | $13.38 | $13.43 | $13.12 | $13.37 | -3.54% | 9,351,732 |
| Jan 26, 2026 | $13.94 | $13.96 | $13.66 | $13.86 | -0.29% | 1,923,259 |
| Jan 23, 2026 | $14.01 | $14.02 | $13.83 | $13.90 | -0.64% | 1,512,388 |
| Jan 22, 2026 | $13.98 | $14.12 | $13.96 | $13.99 | 0.00% | 1,145,200 |
| Jan 21, 2026 | $13.92 | $14.00 | $13.80 | $13.99 | +0.50% | 1,175,834 |
| Jan 20, 2026 | $13.90 | $13.95 | $13.81 | $13.92 | -0.64% | 1,287,429 |
| Jan 16, 2026 | $13.87 | $14.03 | $13.86 | $14.01 | +1.16% | 1,797,082 |
| Jan 15, 2026 | $13.77 | $13.89 | $13.71 | $13.85 | +0.58% | 1,170,020 |
| Jan 14, 2026 | $13.73 | $13.81 | $13.65 | $13.77 | +0.36% | 1,387,395 |
| Jan 13, 2026 | $13.77 | $13.77 | $13.62 | $13.72 | -0.07% | 894,463 |
| Jan 12, 2026 | $13.72 | $13.73 | $13.55 | $13.73 | +0.07% | 1,168,439 |
| Jan 9, 2026 | $13.75 | $13.90 | $13.71 | $13.72 | +0.51% | 1,874,248 |
| Jan 8, 2026 | $13.62 | $13.77 | $13.55 | $13.65 | +0.29% | 2,097,427 |
| Jan 7, 2026 | $13.60 | $13.74 | $13.57 | $13.61 | +0.59% | 2,547,207 |
| Jan 6, 2026 | $13.40 | $13.56 | $13.29 | $13.53 | +0.52% | 2,374,457 |
| Jan 5, 2026 | $13.64 | $13.68 | $13.26 | $13.46 | -1.61% | 3,164,336 |
| Jan 2, 2026 | $13.59 | $13.78 | $13.52 | $13.68 | +0.74% | 2,056,034 |
| Dec 31, 2025 | $13.65 | $13.68 | $13.57 | $13.58 | -1.24% | 1,947,183 |
| Dec 30, 2025 | $13.79 | $13.86 | $13.73 | $13.75 | -0.29% | 1,440,538 |
| Dec 29, 2025 | $13.88 | $13.91 | $13.74 | $13.79 | -0.36% | 1,048,516 |
| Dec 26, 2025 | $13.88 | $13.91 | $13.78 | $13.84 | -0.07% | 915,517 |
| Dec 24, 2025 | $13.79 | $13.86 | $13.77 | $13.85 | +0.65% | 757,617 |
| Dec 23, 2025 | $13.95 | $13.98 | $13.75 | $13.76 | -1.29% | 1,163,266 |
| Dec 22, 2025 | $13.80 | $13.98 | $13.80 | $13.94 | +0.72% | 1,359,709 |
| Dec 19, 2025 | $13.76 | $13.90 | $13.74 | $13.84 | +0.29% | 6,404,269 |
| Dec 18, 2025 | $13.80 | $13.84 | $13.74 | $13.80 | +0.51% | 1,877,888 |
| Dec 17, 2025 | $13.60 | $13.80 | $13.58 | $13.73 | +1.25% | 1,689,623 |
| Dec 16, 2025 | $13.64 | $13.70 | $13.55 | $13.56 | -0.66% | 1,678,980 |
| Dec 15, 2025 | $13.66 | $13.69 | $13.54 | $13.65 | 0.00% | 1,588,279 |
| Dec 12, 2025 | $13.69 | $13.78 | $13.64 | $13.65 | -0.29% | 930,572 |
| Dec 11, 2025 | $13.77 | $13.79 | $13.63 | $13.69 | 0.00% | 1,132,865 |
| Dec 10, 2025 | $13.59 | $13.76 | $13.58 | $13.69 | +0.88% | 843,773 |
| Dec 9, 2025 | $13.64 | $13.69 | $13.51 | $13.57 | -0.29% | 999,034 |
| Dec 8, 2025 | $13.72 | $13.75 | $13.60 | $13.61 | -0.80% | 1,264,265 |
| Dec 5, 2025 | $13.63 | $13.77 | $13.60 | $13.72 | +0.66% | 920,170 |
| Dec 4, 2025 | $13.70 | $13.70 | $13.59 | $13.63 | -0.37% | 1,073,423 |
| Dec 3, 2025 | $13.66 | $13.71 | $13.64 | $13.68 | +0.51% | 846,974 |
| Dec 2, 2025 | $13.53 | $13.65 | $13.48 | $13.61 | +1.04% | 1,473,228 |
| Dec 1, 2025 | $13.65 | $13.68 | $13.30 | $13.47 | -1.68% | 2,171,668 |
| Nov 28, 2025 | $13.83 | $13.86 | $13.68 | $13.70 | -1.72% | 1,541,011 |
| Nov 26, 2025 | $13.91 | $14.04 | $13.90 | $13.94 | +0.43% | 3,179,766 |
| Nov 25, 2025 | $13.68 | $13.93 | $13.68 | $13.88 | +1.46% | 1,885,508 |
| Nov 24, 2025 | $13.80 | $13.83 | $13.63 | $13.68 | -0.73% | 1,531,363 |
| Nov 21, 2025 | $13.72 | $13.86 | $13.67 | $13.78 | +0.88% | 1,522,594 |
| Nov 20, 2025 | $13.69 | $13.84 | $13.65 | $13.66 | +0.15% | 1,109,231 |
| Nov 19, 2025 | $13.69 | $13.73 | $13.60 | $13.64 | -0.22% | 828,025 |
| Nov 18, 2025 | $13.63 | $13.70 | $13.55 | $13.67 | +0.51% | 1,083,755 |
| Nov 17, 2025 | $13.75 | $13.83 | $13.60 | $13.60 | -1.02% | 1,128,783 |
| Nov 14, 2025 | $13.65 | $13.80 | $13.55 | $13.74 | +0.73% | 813,983 |
| Nov 13, 2025 | $13.73 | $13.76 | $13.62 | $13.64 | -0.87% | 728,994 |
| Nov 12, 2025 | $13.94 | $14.00 | $13.74 | $13.76 | -1.29% | 1,167,997 |
| Nov 11, 2025 | $13.36 | $13.96 | $13.36 | $13.94 | +4.97% | 1,975,839 |
| Nov 10, 2025 | $13.42 | $13.45 | $13.27 | $13.28 | -0.52% | 1,250,426 |
| Nov 7, 2025 | $13.75 | $13.83 | $13.33 | $13.35 | -3.12% | 1,873,211 |
| Nov 6, 2025 | $13.80 | $14.04 | $13.70 | $13.78 | +0.80% | 1,893,435 |
| Nov 5, 2025 | $13.70 | $13.75 | $13.62 | $13.67 | -0.15% | 1,103,190 |
| Nov 4, 2025 | $13.45 | $13.71 | $13.43 | $13.69 | +1.56% | 1,253,014 |
| Nov 3, 2025 | $13.26 | $13.49 | $13.17 | $13.48 | +1.20% | 1,139,446 |
| Oct 31, 2025 | $13.23 | $13.33 | $13.10 | $13.32 | -0.52% | 1,195,309 |
| Oct 30, 2025 | $13.28 | $13.45 | $13.25 | $13.39 | +0.60% | 1,568,252 |
| Oct 29, 2025 | $13.40 | $13.51 | $13.24 | $13.31 | -0.45% | 1,195,589 |
| Oct 28, 2025 | $13.40 | $13.41 | $13.26 | $13.37 | +0.07% | 1,040,771 |
| Oct 27, 2025 | $13.36 | $13.41 | $13.15 | $13.36 | +0.30% | 1,716,119 |
| Oct 24, 2025 | $13.50 | $13.60 | $13.32 | $13.32 | -1.19% | 1,296,319 |
| Oct 23, 2025 | $13.70 | $13.71 | $13.46 | $13.48 | -1.39% | 1,250,490 |
| Oct 22, 2025 | $13.61 | $13.79 | $13.61 | $13.67 | +0.74% | 1,348,432 |
| Oct 21, 2025 | $13.68 | $13.70 | $13.57 | $13.57 | -0.80% | 651,462 |
| Oct 20, 2025 | $13.64 | $13.69 | $13.50 | $13.68 | – | 842,792 |
Seasonality
EFC 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 | 2.6% | 0.6% | -5.7% | 11.1% | 1.9% | 3.2% | 1.2% | 1.9% | -4.1% | 0.8% | 3.6% | -0.5% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 1 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.5% | -2.3% | -3.5% | 12.9% | 3.4% | 1.3% | -1.5% | 1.7% | -10.6% | -3.6% | ||
| 2025 | 4.7% | 15.4% | -6.7% | -0.8% | -2.5% | 4.4% | -1.3% | 8.5% | -3.9% | 3.6% | 3.8% | 0.1% |
| 2024 | -2.8% | -6.0% | 5.4% | -2.0% | 7.1% | 0.7% | 6.1% | 4.7% | -1.0% | -5.2% | 3.3% | -0.9% |
| 2023 | 12.2% | -5.2% | -3.9% | 5.9% | -0.6% | 11.3% | -0.9% | 0.0% | -5.6% | -2.3% | 9.3% | -1.1% |
| 2022 | 4.9% | 0.3% | 1.3% | -7.9% | -3.4% | -4.3% | 10.4% | -7.6% | -21.6% | 19.0% | 3.1% | -8.2% |
| 2021 | 1.5% | 5.7% | 2.5% | 12.9% | 6.1% | 2.2% | -4.3% | 2.7% | -0.4% | 0.2% | -8.1% | 4.0% |
| 2020 | 0.5% | -8.8% | -64.7% | 83.4% | -1.1% | 16.4% | 0.6% | 6.7% | -0.9% | 0.6% | 18.4% | 3.7% |
| 2019 | 7.9% | 3.0% | 8.5% | 1.6% | -3.1% | 4.4% | -2.0% | 0.7% | 4.2% | 2.7% | -0.9% | 2.0% |
| 2018 | 0.6% | -0.5% | 4.9% | 0.7% | 9.6% | -2.1% | 5.6% | 0.6% | -1.0% | -3.9% | 3.3% | -1.0% |
| 2017 | 1.0% | 4.3% | -0.6% | 4.1% | 3.4% | -2.3% | -0.7% | 1.3% | -0.4% | -3.2% | 0.5% | -2.9% |