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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	5.730	5.770	5.705	5.760	253,831	+0.08(+1.41%)
Jul 01, 2025	5.710	5.749	5.680	5.680	332,440	-0.07(-1.22%)
Jun 30, 2025	5.750	5.750	5.705	5.750	344,083	-0.03(-0.52%)
Jun 27, 2025	5.760	5.800	5.740	5.780	434,691	+0.03(+0.52%)
Jun 26, 2025	5.760	5.800	5.730	5.750	245,865	+0.02(+0.35%)
Jun 25, 2025	5.740	5.770	5.720	5.730	215,257	-0.02(-0.35%)
Jun 24, 2025	5.740	5.790	5.730	5.750	270,238	+0.02(+0.35%)
Jun 23, 2025	5.760	5.780	5.660	5.730	257,294	-0.01(-0.17%)
Jun 20, 2025	5.740	5.760	5.700	5.740	181,512	+0.03(+0.53%)
Jun 18, 2025	5.700	5.750	5.680	5.710	163,155	+0.04(+0.71%)
Jun 17, 2025	5.770	5.770	5.660	5.670	221,180	-0.08(-1.39%)
Jun 16, 2025	5.760	5.796	5.740	5.750	209,281	+0.02(+0.35%)
Jun 13, 2025	5.740	5.760	5.720	5.730	127,100	-0.04(-0.69%)
Jun 12, 2025	5.750	5.790	5.700	5.770	238,748	+0.04(+0.70%)
Jun 11, 2025	5.750	5.770	5.720	5.730	218,574	+0.01(+0.17%)
Jun 10, 2025	5.750	5.750	5.710	5.720	250,753	-0.01(-0.17%)
Jun 09, 2025	5.650	5.740	5.640	5.730	319,015	+0.09(+1.60%)
Jun 06, 2025	5.600	5.670	5.600	5.640	234,632	+0.04(+0.71%)
Jun 05, 2025	5.600	5.630	5.570	5.600	232,321	-0.01(-0.18%)
Jun 04, 2025	5.640	5.670	5.590	5.610	242,184	-0.02(-0.36%)
Jun 03, 2025	5.550	5.650	5.535	5.630	270,613	+0.05(+0.90%)
Jun 02, 2025	5.600	5.640	5.530	5.580	358,206	-0.04(-0.71%)
May 30, 2025	5.640	5.650	5.560	5.620	336,721	-0.03(-0.53%)
May 29, 2025	5.620	5.660	5.551	5.650	370,451	+0.06(+1.06%)
May 28, 2025	5.620	5.660	5.591	5.591	373,976	-0.06(-1.05%)
May 27, 2025	5.561	5.660	5.481	5.650	582,162	+0.15(+2.69%)
May 23, 2025	5.433	5.566	5.433	5.502	359,791	+0.04(+0.72%)
May 22, 2025	5.394	5.502	5.256	5.463	441,178	+0.07(+1.28%)
May 21, 2025	5.482	5.601	5.379	5.394	440,220	-0.12(-2.15%)
May 20, 2025	5.571	5.571	5.487	5.512	416,486	-0.03(-0.53%)
May 19, 2025	5.591	5.620	5.522	5.542	339,602	-0.08(-1.40%)
May 16, 2025	5.561	5.620	5.551	5.620	288,383	+0.06(+1.06%)
May 15, 2025	5.512	5.561	5.482	5.561	261,836	+0.08(+1.44%)
May 14, 2025	5.542	5.556	5.465	5.482	273,720	-0.04(-0.71%)
May 13, 2025	5.492	5.532	5.473	5.522	348,438	+0.10(+1.82%)
May 12, 2025	5.374	5.453	5.325	5.423	383,788	+0.13(+2.42%)
May 09, 2025	5.364	5.403	5.275	5.295	351,561	-0.03(-0.56%)
May 08, 2025	5.344	5.403	5.256	5.325	473,871	+0.00(+0.00%)
May 07, 2025	5.285	5.364	5.265	5.325	250,137	+0.08(+1.50%)
May 06, 2025	5.187	5.320	5.187	5.246	266,081	+0.02(+0.38%)
May 05, 2025	5.325	5.325	5.196	5.226	320,736	-0.10(-1.85%)
May 02, 2025	5.354	5.403	5.295	5.325	329,738	+0.04(+0.75%)