Stockscreener 앱 받기
5.825
2.35%
-0.145
Ellington Credit Co 주식 (EARN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $5.94 | $5.82 | $0.12 | 324,734.0 | -2.43% |
| 2025-07-30 | $6.06 | $5.96 | $0.10 | 511,412.0 | -0.17% |
| 2025-07-29 | $6.00 | $5.94 | $0.06 | 309,780.0 | +0.84% |
| 2025-07-28 | $5.94 | $5.88 | $0.065 | 338,377.0 | +0.17% |
| 2025-07-25 | $5.96 | $5.89 | $0.0658 | 313,450.0 | +0.17% |
| 2025-07-24 | $6.04 | $5.91 | $0.1291 | 480,364.0 | -2.31% |
| 2025-07-23 | $6.05 | $5.99 | $0.06 | 118,538.0 | +1.68% |
| 2025-07-22 | $5.99 | $5.86 | $0.13 | 226,902.0 | +1.54% |
| 2025-07-21 | $6.02 | $5.86 | $0.16 | 505,596.0 | -2.17% |
| 2025-07-18 | $6.08 | $5.99 | $0.09 | 382,427.0 | +0.00% |
| 2025-07-17 | $5.99 | $5.92 | $0.065 | 217,027.0 | +1.01% |
| 2025-07-16 | $5.96 | $5.88 | $0.085 | 271,464.0 | +1.19% |
| 2025-07-15 | $5.95 | $5.85 | $0.10 | 217,088.0 | -1.51% |
| 2025-07-14 | $5.95 | $5.90 | $0.05 | 158,988.0 | +0.00% |
| 2025-07-11 | $5.95 | $5.90 | $0.05 | 196,524.0 | +0.51% |
| 2025-07-10 | $5.95 | $5.89 | $0.06 | 181,751.0 | +0.51% |
| 2025-07-09 | $5.89 | $5.83 | $0.06 | 226,578.0 | +1.03% |
| 2025-07-08 | $5.84 | $5.75 | $0.09 | 255,308.0 | +1.22% |
| 2025-07-07 | $5.78 | $5.71 | $0.072 | 197,458.0 | +0.00% |
| 2025-07-03 | $5.79 | $5.76 | $0.03 | 124,153.0 | +0.00% |
| 2025-07-02 | $5.77 | $5.70 | $0.0655 | 249,257.0 | +1.41% |
| 2025-07-01 | $5.75 | $5.68 | $0.069 | 332,376.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.08 | $5.68 | $0.40 | 6,139,552.0 | +1.30% |
| 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% |
0.69%
0.05%
자본화:
|
볼륨(24시간):