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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)