stockNYSE: EARN • 12 Months Updates
Ellington Credit Company Common Shares of Beneficial Interest (EARN) 12 Months
Showing Closing Date Range from Oct 7, 2025 to Oct 7, 2026.
Ellington Credit Company Common Shares of Beneficial Interest (EARN) is a publicly traded company operating within the Real Estate sector.
Price & Performance Trajectory
Ellington Credit Company Common Shares of Beneficial InterestNYSE: EARN
Latest Close
$3.57
12 Months Updates Trajectory
Showing Closing Date Range from Oct 7, 2025 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEARN session performance
✓ Latest Close USD
$3.57
Latest session close
$-1.58vs period start
Period Return % % GAIN
-30.68%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.72 / $3.42
Period range envelope
$2.30channel spread
Total Volume SHARES
102.21M
Period turnover
Avg: 408.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | $3.57 | -2.46% | $3.77 | $3.42 | 1.73M |
| Oct 05, 2026 | $3.66 | -9.18% | $4.05 | $3.66 | 1.01M |
| Oct 02, 2026 | $4.03 | +1.26% | $4.06 | $3.99 | 288.0K |
| Sep 30, 2026 | $4.04 | -5.61% | $4.24 | $4.04 | 469.1K |
| Sep 29, 2026 | $4.28 | +1.66% | $4.33 | $4.22 | 375.3K |
| Sep 28, 2026 | $4.21 | -1.17% | $4.25 | $4.21 | 262.3K |
| Sep 25, 2026 | $4.26 | +2.16% | $4.26 | $4.18 | 240.4K |
| Sep 24, 2026 | $4.17 | -0.95% | $4.22 | $4.17 | 240.1K |
| Sep 23, 2026 | $4.21 | -1.17% | $4.27 | $4.21 | 182.2K |
| Sep 22, 2026 | $4.26 | -0.47% | $4.28 | $4.24 | 169.5K |
| Sep 21, 2026 | $4.28 | +1.18% | $4.30 | $4.24 | 107.5K |
| Sep 18, 2026 | $4.23 | -0.70% | $4.26 | $4.21 | 191.0K |
| Sep 17, 2026 | $4.26 | +2.65% | $4.27 | $4.15 | 234.3K |
| Sep 16, 2026 | $4.15 | -0.24% | $4.18 | $4.10 | 417.1K |
| Sep 15, 2026 | $4.16 | -0.24% | $4.19 | $4.10 | 579.4K |
Page 1 of 17