Ellington Credit Company Common Shares of Beneficial Interest (EARN)
3.3700
-0.0500 (-1.46%)
NYSE · Last Trade: Nov 10th, 2:56 PM EST
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/09/2026 | 3.35 | 3.45 | 3.28 | 3.42 | 291,161 | 3.42 |
| 11/06/2026 | 3.16 | 3.28 | 3.15 | 3.28 | 363,444 | 3.28 |
| 11/05/2026 | 3.38 | 3.43 | 3.13 | 3.15 | 695,384 | 3.15 |
| 11/04/2026 | 3.38 | 3.48 | 3.36 | 3.43 | 288,230 | 3.43 |
| 11/03/2026 | 3.31 | 3.35 | 3.27 | 3.35 | 294,946 | 3.35 |
| 11/02/2026 | 3.50 | 3.59 | 3.31 | 3.33 | 538,619 | 3.33 |
| 10/30/2026 | 3.57 | 3.61 | 3.46 | 3.48 | 455,504 | 3.48 |
| 10/29/2026 | 3.77 | 3.82 | 3.61 | 3.64 | 521,519 | 3.56 |
| 10/28/2026 | 3.74 | 3.81 | 3.70 | 3.72 | 515,835 | 3.64 |
| 10/27/2026 | 3.73 | 3.75 | 3.55 | 3.74 | 667,466 | 3.66 |
| 10/26/2026 | 3.63 | 3.73 | 3.62 | 3.73 | 405,569 | 3.65 |
| 10/23/2026 | 3.58 | 3.65 | 3.52 | 3.63 | 303,339 | 3.55 |
| 10/22/2026 | 3.47 | 3.63 | 3.45 | 3.58 | 348,642 | 3.50 |
| 10/21/2026 | 3.58 | 3.58 | 3.48 | 3.50 | 246,227 | 3.42 |
| 10/20/2026 | 3.51 | 3.67 | 3.51 | 3.56 | 306,882 | 3.48 |
| 10/19/2026 | 3.46 | 3.57 | 3.39 | 3.52 | 543,359 | 3.44 |
| 10/16/2026 | 3.50 | 3.57 | 3.45 | 3.46 | 726,604 | 3.38 |
| 10/15/2026 | 3.29 | 3.37 | 3.26 | 3.33 | 272,547 | 3.26 |
| 10/14/2026 | 3.26 | 3.34 | 3.22 | 3.26 | 653,062 | 3.19 |
| 10/13/2026 | 3.44 | 3.44 | 3.25 | 3.30 | 420,067 | 3.23 |
| 10/12/2026 | 3.40 | 3.44 | 3.37 | 3.42 | 354,711 | 3.34 |
| 10/09/2026 | 3.56 | 3.56 | 3.39 | 3.41 | 261,215 | 3.34 |
| 10/08/2026 | 3.49 | 3.61 | 3.38 | 3.55 | 567,336 | 3.47 |
| 10/07/2026 | 3.51 | 3.59 | 3.29 | 3.48 | 1,076,438 | 3.40 |
| 10/06/2026 | 3.70 | 3.77 | 3.42 | 3.57 | 1,727,795 | 3.49 |
| 10/05/2026 | 4.03 | 4.05 | 3.66 | 3.66 | 1,007,752 | 3.58 |
| 10/02/2026 | 4.05 | 4.05 | 3.98 | 4.03 | 288,185 | 3.94 |
| 10/01/2026 | 4.08 | 4.09 | 3.98 | 3.98 | 413,927 | 3.89 |
| 9/30/2026 | 4.23 | 4.24 | 4.04 | 4.04 | 469,075 | 3.95 |
| 9/29/2026 | 4.25 | 4.33 | 4.22 | 4.28 | 375,304 | 4.11 |
| 9/28/2026 | 4.22 | 4.25 | 4.21 | 4.21 | 262,346 | 4.04 |
| 9/25/2026 | 4.20 | 4.26 | 4.18 | 4.26 | 240,656 | 4.09 |
| 9/24/2026 | 4.22 | 4.22 | 4.17 | 4.17 | 240,059 | 4.00 |
| 9/23/2026 | 4.25 | 4.26 | 4.21 | 4.21 | 182,206 | 4.04 |
| 9/22/2026 | 4.24 | 4.28 | 4.24 | 4.26 | 169,576 | 4.09 |
| 9/21/2026 | 4.26 | 4.30 | 4.24 | 4.28 | 107,542 | 4.11 |
| 9/18/2026 | 4.25 | 4.26 | 4.21 | 4.23 | 191,012 | 4.06 |
| 9/17/2026 | 4.16 | 4.27 | 4.15 | 4.26 | 234,751 | 4.09 |
| 9/16/2026 | 4.18 | 4.18 | 4.10 | 4.15 | 417,110 | 3.98 |
| 9/15/2026 | 4.19 | 4.19 | 4.10 | 4.16 | 579,493 | 3.99 |
| 9/14/2026 | 4.32 | 4.34 | 4.15 | 4.17 | 623,925 | 4.00 |
| 9/11/2026 | 4.31 | 4.33 | 4.31 | 4.32 | 318,054 | 4.15 |
| 9/10/2026 | 4.32 | 4.36 | 4.29 | 4.31 | 230,091 | 4.14 |
| 9/09/2026 | 4.34 | 4.35 | 4.32 | 4.32 | 160,360 | 4.15 |
| 9/08/2026 | 4.31 | 4.36 | 4.31 | 4.34 | 274,250 | 4.17 |
| 9/04/2026 | 4.38 | 4.38 | 4.33 | 4.36 | 327,741 | 4.18 |
| 9/03/2026 | 4.40 | 4.41 | 4.34 | 4.38 | 271,923 | 4.20 |
| 9/02/2026 | 4.33 | 4.40 | 4.32 | 4.40 | 258,948 | 4.22 |
| 9/01/2026 | 4.35 | 4.44 | 4.30 | 4.31 | 355,549 | 4.14 |
| 8/31/2026 | 4.35 | 4.40 | 4.32 | 4.37 | 866,548 | 4.19 |
| 8/28/2026 | 4.48 | 4.50 | 4.42 | 4.44 | 777,210 | 4.18 |
| 8/27/2026 | 4.45 | 4.47 | 4.43 | 4.45 | 232,615 | 4.19 |
| 8/26/2026 | 4.49 | 4.49 | 4.43 | 4.45 | 269,175 | 4.19 |
| 8/25/2026 | 4.47 | 4.47 | 4.41 | 4.43 | 303,576 | 4.18 |
| 8/24/2026 | 4.40 | 4.48 | 4.40 | 4.48 | 469,740 | 4.22 |
| 8/21/2026 | 4.48 | 4.48 | 4.41 | 4.41 | 261,853 | 4.16 |
| 8/20/2026 | 4.42 | 4.47 | 4.41 | 4.45 | 441,287 | 4.19 |
| 8/19/2026 | 4.37 | 4.43 | 4.37 | 4.41 | 329,740 | 4.16 |
| 8/18/2026 | 4.39 | 4.45 | 4.38 | 4.38 | 339,592 | 4.13 |
| 8/17/2026 | 4.38 | 4.41 | 4.36 | 4.41 | 356,978 | 4.16 |
| 8/14/2026 | 4.43 | 4.44 | 4.37 | 4.40 | 345,884 | 4.15 |
| 8/13/2026 | 4.35 | 4.45 | 4.35 | 4.44 | 439,583 | 4.18 |
| 8/12/2026 | 4.37 | 4.37 | 4.32 | 4.35 | 308,315 | 4.10 |
| 8/11/2026 | 4.36 | 4.39 | 4.35 | 4.36 | 291,484 | 4.11 |
| 8/10/2026 | 4.39 | 4.39 | 4.33 | 4.36 | 217,931 | 4.11 |