ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ellington Credit Company Common Shares of Beneficial Interest (NY:EARN)

5.640 +0.190 (+3.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 5.480 5.640 5.468 5.640 378,999 +0.19(+3.49%)
Jan 15, 2026 5.400 5.485 5.370 5.450 296,507 +0.04(+0.74%)
Jan 14, 2026 5.420 5.475 5.370 5.410 431,260 -0.06(-1.10%)
Jan 13, 2026 5.490 5.515 5.400 5.470 292,469 -0.03(-0.55%)
Jan 12, 2026 5.550 5.550 5.460 5.500 293,404 -0.03(-0.54%)
Jan 09, 2026 5.420 5.569 5.410 5.530 480,760 +0.12(+2.22%)
Jan 08, 2026 5.310 5.440 5.310 5.410 350,611 +0.08(+1.50%)
Jan 07, 2026 5.360 5.365 5.305 5.330 201,758 -0.02(-0.37%)
Jan 06, 2026 5.330 5.390 5.295 5.350 381,424 +0.03(+0.56%)
Jan 05, 2026 5.310 5.340 5.280 5.320 320,640 +0.02(+0.38%)
Jan 02, 2026 5.270 5.350 5.229 5.300 298,945 +0.03(+0.57%)
Dec 31, 2025 5.230 5.309 5.230 5.270 334,239 -0.04(-0.75%)
Dec 30, 2025 5.300 5.370 5.300 5.310 370,355 +0.01(+0.19%)
Dec 29, 2025 5.330 5.350 5.300 5.300 313,902 -0.03(-0.56%)
Dec 26, 2025 5.330 5.400 5.250 5.330 366,701 +0.05(+0.95%)
Dec 24, 2025 5.230 5.320 5.230 5.280 187,686 +0.04(+0.76%)
Dec 23, 2025 5.280 5.306 5.230 5.240 306,392 -0.06(-1.13%)
Dec 22, 2025 5.290 5.350 5.280 5.300 318,809 +0.02(+0.38%)
Dec 19, 2025 5.260 5.340 5.151 5.280 550,434 +0.04(+0.76%)
Dec 18, 2025 5.170 5.270 5.170 5.240 309,818 +0.07(+1.35%)
Dec 17, 2025 5.150 5.225 5.150 5.170 298,296 +0.02(+0.39%)
Dec 16, 2025 5.130 5.150 5.105 5.150 232,565 +0.05(+0.98%)
Dec 15, 2025 5.170 5.190 5.100 5.100 351,065 -0.07(-1.35%)
Dec 12, 2025 5.170 5.200 5.150 5.170 214,445 +0.04(+0.78%)
Dec 11, 2025 5.190 5.190 5.120 5.130 411,632 -0.08(-1.54%)
Dec 10, 2025 5.280 5.333 5.170 5.210 434,419 -0.14(-2.62%)
Dec 09, 2025 5.280 5.365 5.270 5.350 216,164 +0.07(+1.33%)
Dec 08, 2025 5.370 5.393 5.240 5.280 295,577 -0.08(-1.49%)
Dec 05, 2025 5.330 5.416 5.324 5.360 295,435 +0.03(+0.56%)
Dec 04, 2025 5.310 5.330 5.280 5.330 151,329 +0.04(+0.76%)
Dec 03, 2025 5.270 5.330 5.260 5.290 355,187 +0.03(+0.57%)
Dec 02, 2025 5.300 5.355 5.245 5.260 306,592 -0.04(-0.75%)
Dec 01, 2025 5.380 5.400 5.300 5.300 337,106 -0.12(-2.21%)
Nov 28, 2025 5.500 5.500 5.390 5.420 245,571 -0.01(-0.18%)
Nov 26, 2025 5.341 5.469 5.341 5.430 520,709 +0.08(+1.47%)
Nov 25, 2025 5.322 5.361 5.302 5.351 268,265 +0.05(+0.93%)
Nov 24, 2025 5.302 5.302 5.246 5.302 317,757 +0.09(+1.70%)
Nov 21, 2025 5.036 5.233 5.026 5.213 387,140 +0.16(+3.12%)
Nov 20, 2025 5.065 5.110 5.006 5.056 475,697 +0.03(+0.59%)
Nov 19, 2025 5.095 5.159 5.016 5.026 300,025 -0.07(-1.35%)
Nov 18, 2025 5.085 5.125 5.046 5.095 173,602 -0.04(-0.77%)
Nov 17, 2025 5.193 5.213 5.080 5.134 270,595 -0.04(-0.76%)
Nov 14, 2025 5.144 5.223 5.075 5.174 171,902 +0.07(+1.35%)
Nov 13, 2025 5.134 5.208 5.105 5.105 167,135 -0.10(-1.89%)
Nov 12, 2025 5.223 5.243 5.189 5.203 165,927 +0.00(+0.00%)
Nov 11, 2025 5.154 5.223 5.154 5.203 209,707 +0.06(+1.15%)
Nov 10, 2025 5.193 5.197 5.095 5.144 371,890 -0.05(-0.95%)
Nov 07, 2025 5.065 5.203 5.055 5.193 427,680 +0.16(+3.13%)
Nov 06, 2025 4.996 5.065 4.987 5.036 277,247 +0.04(+0.79%)
Nov 05, 2025 5.075 5.075 4.957 4.996 616,957 -0.08(-1.55%)
Nov 04, 2025 4.977 5.095 4.947 5.075 507,037 +0.10(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.