Stockscreener 앱 받기
4.36
0.46%
-0.02
시간 외 거래:
4.36
Ellington Credit Co 주식 (EARN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.38 | $4.33 | $0.045 | 327,738.0 | -0.46% |
| 2026-09-03 | $4.41 | $4.34 | $0.071 | 271,258.0 | -0.45% |
| 2026-09-02 | $4.40 | $4.32 | $0.08 | 258,944.0 | +2.09% |
| 2026-09-01 | $4.44 | $4.30 | $0.1414 | 354,116.0 | -1.37% |
| 2026-08-31 | $4.40 | $4.32 | $0.08 | 864,432.0 | -1.58% |
| 2026-08-28 | $4.50 | $4.42 | $0.075 | 763,916.0 | -0.22% |
| 2026-08-27 | $4.47 | $4.43 | $0.04 | 232,329.0 | +0.00% |
| 2026-08-26 | $4.49 | $4.43 | $0.06 | 269,168.0 | +0.45% |
| 2026-08-25 | $4.47 | $4.41 | $0.0605 | 303,377.0 | -1.12% |
| 2026-08-24 | $4.48 | $4.40 | $0.08 | 469,737.0 | +1.59% |
| 2026-08-21 | $4.48 | $4.41 | $0.07 | 260,689.0 | -0.90% |
| 2026-08-20 | $4.47 | $4.41 | $0.06 | 441,165.0 | +0.91% |
| 2026-08-19 | $4.43 | $4.37 | $0.06 | 329,626.0 | +0.68% |
| 2026-08-18 | $4.45 | $4.38 | $0.07 | 339,576.0 | -0.68% |
| 2026-08-17 | $4.41 | $4.36 | $0.05 | 356,341.0 | +0.23% |
| 2026-08-14 | $4.44 | $4.37 | $0.0749 | 345,254.0 | -0.90% |
| 2026-08-13 | $4.45 | $4.35 | $0.095 | 435,600.0 | +2.07% |
| 2026-08-12 | $4.37 | $4.32 | $0.05 | 308,283.0 | -0.23% |
| 2026-08-11 | $4.39 | $4.35 | $0.04 | 291,484.0 | +0.00% |
Ellington Credit Co 주식 (EARN) 연도별 가격 이력
이 심층 분석에서는 Ellington Credit Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EARN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellington Credit Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellington Credit Co 주식 (EARN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.44 | $4.30 | $0.1414 | 1,539,794.0 | -0.23% |
| 2026-08 | $4.50 | $4.25 | $0.25 | 8,584,758.0 | +1.16% |
| 2026-07 | $4.50 | $4.29 | $0.21 | 8,747,289.0 | -2.26% |
| 2026-06 | $4.80 | $4.34 | $0.46 | 7,769,957.0 | -6.75% |
| 2026-05 | $4.97 | $4.53 | $0.44 | 8,567,778.0 | +0.42% |
| 2026-04 | $4.81 | $4.42 | $0.391 | 8,538,064.0 | +6.55% |
| 2026-03 | $5.02 | $4.27 | $0.75 | 11,868,723.0 | -9.41% |
| 2026-02 | $5.48 | $4.83 | $0.647 | 10,651,410.0 | -10.44% |
| 2026-01 | $5.72 | $5.22 | $0.495 | 7,915,577.0 | +3.61% |
Ellington Credit Co 주식 (EARN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.42 | $5.10 | $0.3158 | 6,616,440.0 | -2.03% |
| 2025-11 | $5.55 | $5.02 | $0.53 | 6,277,048.0 | +6.48% |
| 2025-10 | $5.51 | $5.00 | $0.505 | 8,369,129.0 | -6.61% |
| 2025-09 | $5.76 | $5.41 | $0.355 | 5,263,141.0 | -4.55% |
| 2025-08 | $5.89 | $5.55 | $0.34 | 8,257,510.0 | -2.39% |
| 2025-07 | $6.08 | $5.68 | $0.40 | 6,250,010.0 | +1.74% |
| 2025-06 | $5.80 | $5.53 | $0.27 | 5,023,985.0 | +2.31% |
| 2025-05 | $5.74 | $5.26 | $0.48 | 7,530,279.0 | +2.93% |
| 2025-04 | $5.72 | $4.33 | $1.39 | 19,231,204.0 | +0.92% |
| 2025-03 | $6.49 | $5.41 | $1.08 | 19,063,556.0 | -16.38% |
| 2025-02 | $6.65 | $6.43 | $0.215 | 13,585,940.0 | -1.37% |
| 2025-01 | $6.86 | $6.30 | $0.56 | 12,005,689.0 | -0.91% |
Ellington Credit Co 주식 (EARN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.99 | $6.40 | $0.59 | 9,656,409.0 | -2.38% |
| 2024-11 | $6.90 | $6.25 | $0.65 | 9,056,567.0 | +2.91% |
| 2024-10 | $7.11 | $6.43 | $0.6799 | 8,547,344.0 | -6.30% |
| 2024-09 | $7.11 | $6.76 | $0.35 | 7,699,366.0 | +0.87% |
| 2024-08 | $7.08 | $6.20 | $0.8825 | 8,091,973.0 | -1.42% |
| 2024-07 | $7.20 | $6.81 | $0.39 | 11,248,402.0 | +1.01% |
| 2024-06 | $7.20 | $6.89 | $0.3086 | 4,842,792.0 | -1.56% |
| 2024-05 | $7.26 | $6.62 | $0.64 | 5,417,970.0 | +6.81% |
| 2024-04 | $7.05 | $6.46 | $0.59 | 5,000,538.0 | -4.34% |
| 2024-03 | $7.02 | $5.91 | $1.11 | 5,423,065.0 | +16.13% |
| 2024-02 | $6.14 | $5.54 | $0.5958 | 5,127,482.0 | -0.67% |
| 2024-01 | $6.25 | $5.83 | $0.42 | 5,082,364.0 | -2.28% |
0.97%
0.16%
자본화:
|
볼륨(24시간):