Ellington Credit Company EARN
3.25 USD +0.04 (+1.25%)
Regular-session close
3.20 -0.05 -1.54%
After hours · Nov 13, 4:06 PM ET
3.10 Day range 3.30
3.15 52-week range 5.70
- YTD
- -38.33%
- 1 year
- -37.26%
EARN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.21 | 3.30 | 3.10 | 3.25 | +0.04 | +1.25% | 429,848 |
| Nov 12, 2026 | 3.28 | 3.30 | 3.17 | 3.21 | -0.05 | -1.53% | 270,900 |
| Nov 11, 2026 | 3.33 | 3.36 | 3.26 | 3.26 | -0.07 | -2.10% | 168,700 |
| Nov 10, 2026 | 3.39 | 3.42 | 3.32 | 3.33 | -0.09 | -2.63% | 222,600 |
| Nov 9, 2026 | 3.35 | 3.45 | 3.28 | 3.42 | +0.14 | +4.27% | 291,200 |
| Nov 6, 2026 | 3.16 | 3.28 | 3.15 | 3.28 | +0.13 | +4.13% | 363,400 |
| Nov 5, 2026 | 3.38 | 3.43 | 3.13 | 3.15 | -0.28 | -8.16% | 695,400 |
| Nov 4, 2026 | 3.38 | 3.48 | 3.36 | 3.43 | +0.08 | +2.39% | 288,200 |
| Nov 3, 2026 | 3.31 | 3.35 | 3.27 | 3.35 | +0.02 | +0.60% | 294,900 |
| Nov 2, 2026 | 3.50 | 3.59 | 3.32 | 3.33 | -0.15 | -4.31% | 538,600 |
| Oct 30, 2026 | 3.57 | 3.61 | 3.46 | 3.48 | -0.16 | -4.40% | 455,500 |
| Oct 29, 2026 | 3.77 | 3.82 | 3.61 | 3.64 | -0.08 | -2.15% | 521,500 |
| Oct 28, 2026 | 3.74 | 3.81 | 3.70 | 3.72 | -0.02 | -0.53% | 515,800 |
| Oct 27, 2026 | 3.73 | 3.75 | 3.55 | 3.74 | +0.01 | +0.27% | 667,500 |
| Oct 26, 2026 | 3.63 | 3.74 | 3.62 | 3.73 | +0.10 | +2.75% | 405,000 |
| Oct 23, 2026 | 3.58 | 3.65 | 3.52 | 3.63 | +0.05 | +1.40% | 303,300 |
| Oct 22, 2026 | 3.47 | 3.63 | 3.45 | 3.58 | +0.08 | +2.29% | 348,600 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | -0.06 | -1.69% | 246,200 |
| Oct 20, 2026 | 3.51 | 3.67 | 3.51 | 3.56 | +0.04 | +1.14% | 306,800 |
| Oct 19, 2026 | 3.46 | 3.57 | 3.39 | 3.52 | +0.06 | +1.73% | 543,400 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.46 | +0.13 | +3.90% | 726,200 |
| Oct 15, 2026 | 3.29 | 3.37 | 3.26 | 3.33 | +0.07 | +2.15% | 272,400 |
| Oct 14, 2026 | 3.26 | 3.34 | 3.22 | 3.26 | -0.04 | -1.21% | 652,900 |
| Oct 13, 2026 | 3.44 | 3.44 | 3.26 | 3.30 | -0.12 | -3.51% | 420,000 |
| Oct 12, 2026 | 3.40 | 3.44 | 3.37 | 3.42 | +0.01 | +0.29% | 354,600 |
| Oct 9, 2026 | 3.56 | 3.56 | 3.39 | 3.41 | -0.14 | -3.94% | 260,200 |
| Oct 8, 2026 | 3.49 | 3.61 | 3.38 | 3.55 | +0.07 | +2.01% | 567,300 |
| Oct 7, 2026 | 3.51 | 3.59 | 3.29 | 3.48 | -0.09 | -2.52% | 1,074,900 |
| Oct 6, 2026 | 3.70 | 3.77 | 3.42 | 3.57 | -0.09 | -2.46% | 1,725,700 |
| Oct 5, 2026 | 4.03 | 4.05 | 3.66 | 3.66 | -0.37 | -9.18% | 1,006,300 |
| Oct 2, 2026 | 4.05 | 4.06 | 3.99 | 4.03 | +0.05 | +1.26% | 288,100 |
| Oct 1, 2026 | 4.08 | 4.09 | 3.98 | 3.98 | -0.06 | -1.49% | 413,900 |
| Sep 30, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | -0.24 | -5.61% | 469,100 |
| Sep 29, 2026 | 4.25 | 4.33 | 4.22 | 4.28 | +0.07 | +1.66% | 375,300 |
| Sep 28, 2026 | 4.22 | 4.25 | 4.21 | 4.21 | -0.05 | -1.17% | 262,300 |
| Sep 25, 2026 | 4.20 | 4.26 | 4.18 | 4.26 | +0.09 | +2.16% | 240,400 |
| Sep 24, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | -0.04 | -0.95% | 240,100 |
| Sep 23, 2026 | 4.25 | 4.27 | 4.21 | 4.21 | -0.05 | -1.17% | 182,200 |
| Sep 22, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | -0.02 | -0.47% | 169,500 |
| Sep 21, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | +0.05 | +1.18% | 107,500 |
| Sep 18, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | -0.03 | -0.70% | 191,000 |
| Sep 17, 2026 | 4.16 | 4.27 | 4.15 | 4.26 | +0.11 | +2.65% | 234,300 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | -0.01 | -0.24% | 417,100 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.10 | 4.16 | -0.01 | -0.24% | 579,400 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.15 | 4.17 | -0.15 | -3.47% | 623,800 |
| Sep 11, 2026 | 4.31 | 4.34 | 4.31 | 4.32 | +0.01 | +0.23% | 318,000 |
| Sep 10, 2026 | 4.32 | 4.36 | 4.29 | 4.31 | -0.01 | -0.23% | 230,100 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | -0.02 | -0.46% | 160,300 |
| Sep 8, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | -0.02 | -0.46% | 272,700 |
| Sep 4, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | -0.02 | -0.46% | 327,700 |
| Sep 3, 2026 | 4.40 | 4.41 | 4.34 | 4.38 | -0.02 | -0.45% | 271,300 |
| Sep 2, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | +0.09 | +2.09% | 258,900 |
| Sep 1, 2026 | 4.35 | 4.44 | 4.30 | 4.31 | -0.06 | -1.37% | 355,500 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.32 | 4.37 | -0.07 | -1.58% | 864,400 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.43 | 4.44 | -0.01 | -0.22% | 777,200 |
| Aug 27, 2026 | 4.45 | 4.47 | 4.43 | 4.45 | 0.00 | 0.00% | 232,600 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.43 | 4.45 | +0.02 | +0.45% | 269,200 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | -0.05 | -1.12% | 303,600 |
| Aug 24, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | +0.07 | +1.59% | 469,700 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | -0.04 | -0.90% | 260,700 |
| Aug 20, 2026 | 4.42 | 4.47 | 4.41 | 4.45 | +0.04 | +0.91% | 441,300 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | +0.03 | +0.68% | 329,700 |
| Aug 18, 2026 | 4.39 | 4.45 | 4.38 | 4.38 | -0.03 | -0.68% | 339,600 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | +0.01 | +0.23% | 357,000 |
| Aug 14, 2026 | 4.43 | 4.44 | 4.37 | 4.40 | -0.04 | -0.90% | 345,900 |
65 days, newest first. Daily bars as drawn on the EARN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.