Stockscreener 앱 받기
5.05
0.79%
-0.04
시간 외 거래:
5.05
Ellington Credit Co 주식 (EARN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.14 | $5.02 | $0.12 | 505,459.0 | -0.79% |
| 2025-10-31 | $5.15 | $5.03 | $0.118 | 693,596.0 | -2.12% |
| 2025-10-30 | $5.26 | $5.16 | $0.10 | 391,560.0 | -0.95% |
| 2025-10-29 | $5.38 | $5.22 | $0.1549 | 293,276.0 | -2.05% |
| 2025-10-28 | $5.40 | $5.34 | $0.0599 | 306,954.0 | +0.19% |
| 2025-10-27 | $5.39 | $5.33 | $0.06 | 222,833.0 | +0.38% |
| 2025-10-24 | $5.37 | $5.28 | $0.0895 | 231,757.0 | +0.95% |
| 2025-10-23 | $5.35 | $5.28 | $0.075 | 302,248.0 | -1.31% |
| 2025-10-22 | $5.36 | $5.25 | $0.11 | 427,112.0 | +2.10% |
| 2025-10-21 | $5.31 | $5.21 | $0.10 | 296,905.0 | +0.77% |
| 2025-10-20 | $5.22 | $5.13 | $0.09 | 288,068.0 | +1.17% |
| 2025-10-17 | $5.15 | $5.10 | $0.05 | 220,444.0 | +0.19% |
| 2025-10-16 | $5.20 | $5.12 | $0.08 | 285,301.0 | +0.39% |
| 2025-10-15 | $5.12 | $5.05 | $0.065 | 263,866.0 | +1.19% |
| 2025-10-14 | $5.10 | $5.01 | $0.09 | 508,498.0 | -1.56% |
| 2025-10-13 | $5.13 | $5.04 | $0.09 | 280,103.0 | +2.19% |
| 2025-10-10 | $5.17 | $5.00 | $0.163 | 457,864.0 | -2.14% |
| 2025-10-09 | $5.18 | $5.11 | $0.07 | 323,321.0 | -0.97% |
| 2025-10-08 | $5.20 | $5.11 | $0.09 | 347,820.0 | +0.58% |
| 2025-10-07 | $5.23 | $5.13 | $0.10 | 544,512.0 | -1.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.14 | $5.02 | $0.12 | 1,010,918.0 | -0.79% |
| 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% |
Ellington Credit Co 주식 (EARN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $6.00 | $0.455 | 5,577,490.0 | +0.99% |
| 2023-11 | $6.15 | $5.27 | $0.8799 | 2,849,662.0 | +14.96% |
| 2023-10 | $6.20 | $5.09 | $1.11 | 2,832,321.0 | -14.98% |
| 2023-09 | $6.63 | $6.07 | $0.56 | 1,938,182.0 | -5.91% |
| 2023-08 | $7.27 | $6.50 | $0.77 | 2,934,103.0 | -9.34% |
| 2023-07 | $7.64 | $6.82 | $0.82 | 2,818,493.0 | +0.97% |
| 2023-06 | $7.36 | $6.85 | $0.51 | 1,783,977.0 | +5.10% |
| 2023-05 | $7.41 | $6.75 | $0.66 | 1,565,090.0 | -6.92% |
| 2023-04 | $7.45 | $6.95 | $0.50 | 1,604,323.0 | +0.96% |
| 2023-03 | $7.94 | $6.83 | $1.11 | 2,252,219.0 | -5.93% |
| 2023-02 | $8.09 | $7.64 | $0.45 | 1,596,804.0 | -1.90% |
| 2023-01 | $8.15 | $6.89 | $1.26 | 1,973,411.0 | +15.31% |
0.13%
0.09%
자본화:
|
볼륨(24시간):