NYSE - Delayed Quote • USD
Ellington Residential Mortgage REIT (EARN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.76 | 6.78 | 6.69 | 6.73 | 6.73 | 165,400 |
| Apr 23, 2024 | 6.70 | 6.77 | 6.70 | 6.75 | 6.75 | 194,300 |
| Apr 22, 2024 | 6.72 | 6.75 | 6.65 | 6.67 | 6.67 | 201,800 |
| Apr 19, 2024 | 6.73 | 6.73 | 6.50 | 6.72 | 6.72 | 307,700 |
| Apr 18, 2024 | 6.65 | 6.75 | 6.60 | 6.73 | 6.73 | 195,500 |
| Apr 17, 2024 | 6.58 | 6.66 | 6.54 | 6.60 | 6.60 | 123,700 |
| Apr 16, 2024 | 6.58 | 6.60 | 6.46 | 6.55 | 6.55 | 179,600 |
| Apr 15, 2024 | 6.68 | 6.68 | 6.46 | 6.58 | 6.58 | 254,200 |
| Apr 12, 2024 | 6.68 | 6.71 | 6.53 | 6.61 | 6.61 | 163,100 |
| Apr 11, 2024 | 6.65 | 6.69 | 6.54 | 6.68 | 6.68 | 195,400 |
| Apr 10, 2024 | 6.75 | 6.79 | 6.51 | 6.58 | 6.58 | 278,100 |
| Apr 9, 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 6.86 | 229,400 |
| Apr 8, 2024 | 6.82 | 6.86 | 6.71 | 6.76 | 6.76 | 149,200 |
| Apr 5, 2024 | 6.70 | 6.86 | 6.68 | 6.81 | 6.81 | 284,800 |
| Apr 4, 2024 | 7.02 | 7.03 | 6.68 | 6.70 | 6.70 | 444,500 |
| Apr 3, 2024 | 6.95 | 7.05 | 6.93 | 6.99 | 6.99 | 193,000 |
| Apr 2, 2024 | 6.92 | 7.00 | 6.87 | 6.99 | 6.99 | 235,300 |
| Apr 1, 2024 | 7.00 | 7.00 | 6.81 | 6.97 | 6.97 | 462,500 |
| Mar 28, 2024 | 6.87 | 7.00 | 6.86 | 6.91 | 6.91 | 220,600 |
| Mar 27, 2024 | 0.08 Dividend | |||||
| Mar 27, 2024 | 6.72 | 6.88 | 6.72 | 6.87 | 6.87 | 292,400 |
| Mar 26, 2024 | 7.02 | 7.02 | 6.76 | 6.76 | 6.68 | 361,800 |
| Mar 25, 2024 | 6.78 | 7.01 | 6.78 | 6.99 | 6.91 | 431,600 |
| Mar 22, 2024 | 6.78 | 6.81 | 6.73 | 6.78 | 6.70 | 193,100 |
| Mar 21, 2024 | 6.80 | 6.86 | 6.71 | 6.76 | 6.68 | 229,200 |
| Mar 20, 2024 | 6.63 | 6.85 | 6.60 | 6.81 | 6.73 | 366,200 |
| Mar 19, 2024 | 6.50 | 6.64 | 6.47 | 6.64 | 6.56 | 242,400 |
| Mar 18, 2024 | 6.42 | 6.55 | 6.38 | 6.53 | 6.45 | 324,700 |
| Mar 15, 2024 | 6.31 | 6.44 | 6.28 | 6.39 | 6.31 | 270,500 |
| Mar 14, 2024 | 6.39 | 6.39 | 6.25 | 6.31 | 6.24 | 345,600 |
| Mar 13, 2024 | 6.33 | 6.42 | 6.31 | 6.35 | 6.27 | 224,700 |
| Mar 12, 2024 | 6.25 | 6.33 | 6.22 | 6.33 | 6.26 | 175,900 |
| Mar 11, 2024 | 6.19 | 6.31 | 6.19 | 6.26 | 6.19 | 270,000 |
| Mar 8, 2024 | 6.25 | 6.37 | 6.19 | 6.19 | 6.12 | 392,000 |
| Mar 7, 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.16 | 480,000 |
| Mar 6, 2024 | 6.01 | 6.08 | 6.00 | 6.05 | 5.98 | 180,700 |
| Mar 5, 2024 | 5.95 | 6.02 | 5.95 | 5.99 | 5.92 | 104,500 |
| Mar 4, 2024 | 6.03 | 6.03 | 5.93 | 5.95 | 5.88 | 159,600 |
| Mar 1, 2024 | 5.99 | 6.01 | 5.91 | 5.99 | 5.92 | 179,100 |
| Feb 29, 2024 | 5.91 | 6.00 | 5.88 | 5.95 | 5.88 | 168,300 |
| Feb 28, 2024 | 0.08 Dividend | |||||
| Feb 28, 2024 | 5.93 | 5.95 | 5.88 | 5.89 | 5.82 | 227,700 |
| Feb 27, 2024 | 6.07 | 6.08 | 5.96 | 6.00 | 5.85 | 274,000 |
| Feb 26, 2024 | 6.07 | 6.12 | 6.01 | 6.04 | 5.89 | 240,800 |
| Feb 23, 2024 | 6.01 | 6.11 | 5.98 | 6.08 | 5.93 | 178,700 |
| Feb 22, 2024 | 5.98 | 6.04 | 5.94 | 6.02 | 5.87 | 194,600 |
| Feb 21, 2024 | 5.97 | 6.00 | 5.93 | 5.98 | 5.83 | 109,600 |
| Feb 20, 2024 | 5.96 | 5.98 | 5.87 | 5.98 | 5.83 | 232,500 |
| Feb 16, 2024 | 5.88 | 5.96 | 5.81 | 5.92 | 5.77 | 129,700 |
| Feb 15, 2024 | 5.77 | 5.90 | 5.76 | 5.89 | 5.74 | 157,800 |
| Feb 14, 2024 | 5.66 | 5.72 | 5.58 | 5.72 | 5.58 | 158,200 |
| Feb 13, 2024 | 5.74 | 5.74 | 5.61 | 5.63 | 5.49 | 318,100 |
| Feb 12, 2024 | 5.71 | 5.84 | 5.70 | 5.83 | 5.68 | 278,500 |
| Feb 9, 2024 | 5.72 | 5.76 | 5.64 | 5.69 | 5.55 | 444,900 |
| Feb 8, 2024 | 5.60 | 5.71 | 5.56 | 5.71 | 5.57 | 235,600 |
| Feb 7, 2024 | 5.83 | 5.86 | 5.54 | 5.55 | 5.41 | 543,600 |
| Feb 6, 2024 | 5.93 | 5.96 | 5.83 | 5.85 | 5.70 | 375,200 |
| Feb 5, 2024 | 6.08 | 6.08 | 5.86 | 5.93 | 5.78 | 448,800 |
| Feb 2, 2024 | 6.04 | 6.14 | 6.02 | 6.10 | 5.95 | 177,400 |
| Feb 1, 2024 | 6.04 | 6.11 | 5.92 | 6.09 | 5.94 | 260,300 |
| Jan 31, 2024 | 6.03 | 6.08 | 5.96 | 5.99 | 5.84 | 307,700 |
| Jan 30, 2024 | 0.08 Dividend | |||||
| Jan 30, 2024 | 6.11 | 6.17 | 6.03 | 6.03 | 5.88 | 255,900 |
| Jan 29, 2024 | 6.24 | 6.25 | 6.18 | 6.24 | 6.01 | 471,700 |
| Jan 26, 2024 | 6.20 | 6.23 | 6.19 | 6.19 | 5.96 | 401,000 |
| Jan 25, 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 5.93 | 291,500 |
| Jan 24, 2024 | 6.14 | 6.19 | 6.12 | 6.15 | 5.92 | 299,400 |
| Jan 23, 2024 | 6.11 | 6.15 | 6.08 | 6.14 | 5.91 | 200,000 |
| Jan 22, 2024 | 6.15 | 6.16 | 6.07 | 6.09 | 5.86 | 129,700 |
| Jan 19, 2024 | 6.12 | 6.14 | 6.00 | 6.11 | 5.88 | 236,900 |
| Jan 18, 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 5.86 | 266,300 |
| Jan 17, 2024 | 6.09 | 6.12 | 6.06 | 6.12 | 5.89 | 178,900 |
| Jan 16, 2024 | 6.12 | 6.16 | 6.00 | 6.14 | 5.91 | 185,600 |
| Jan 12, 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 5.89 | 209,200 |
| Jan 11, 2024 | 6.12 | 6.13 | 6.05 | 6.12 | 5.89 | 188,200 |
| Jan 10, 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 5.89 | 170,100 |
| Jan 9, 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 5.90 | 194,800 |
| Jan 8, 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 5.90 | 224,300 |
| Jan 5, 2024 | 6.05 | 6.10 | 6.02 | 6.08 | 5.85 | 177,700 |
| Jan 4, 2024 | 5.99 | 6.07 | 5.98 | 6.05 | 5.82 | 127,400 |
| Jan 3, 2024 | 6.05 | 6.07 | 5.83 | 6.00 | 5.77 | 371,800 |
| Jan 2, 2024 | 6.06 | 6.12 | 6.01 | 6.05 | 5.82 | 200,000 |
| Dec 29, 2023 | 6.20 | 6.25 | 6.10 | 6.13 | 5.90 | 391,500 |
| Dec 28, 2023 | 0.08 Dividend | |||||
| Dec 28, 2023 | 6.30 | 6.33 | 6.25 | 6.27 | 6.03 | 222,500 |
| Dec 27, 2023 | 6.38 | 6.42 | 6.36 | 6.40 | 6.08 | 340,500 |
| Dec 26, 2023 | 6.42 | 6.42 | 6.35 | 6.37 | 6.05 | 366,300 |
| Dec 22, 2023 | 6.33 | 6.36 | 6.30 | 6.34 | 6.03 | 199,500 |
| Dec 21, 2023 | 6.38 | 6.38 | 6.28 | 6.31 | 6.00 | 388,900 |
| Dec 20, 2023 | 6.35 | 6.39 | 6.27 | 6.31 | 6.00 | 284,800 |
| Dec 19, 2023 | 6.39 | 6.39 | 6.31 | 6.34 | 6.03 | 248,700 |
| Dec 18, 2023 | 6.32 | 6.34 | 6.24 | 6.29 | 5.98 | 213,300 |
| Dec 15, 2023 | 6.41 | 6.45 | 6.26 | 6.31 | 6.00 | 370,000 |
| Dec 14, 2023 | 6.25 | 6.42 | 6.24 | 6.35 | 6.04 | 607,400 |
| Dec 13, 2023 | 6.06 | 6.18 | 6.06 | 6.13 | 5.83 | 356,300 |
| Dec 12, 2023 | 6.10 | 6.13 | 6.06 | 6.10 | 5.80 | 98,700 |
| Dec 11, 2023 | 6.10 | 6.13 | 6.07 | 6.10 | 5.80 | 95,200 |
| Dec 8, 2023 | 6.12 | 6.12 | 6.07 | 6.09 | 5.79 | 156,900 |
| Dec 7, 2023 | 6.03 | 6.08 | 6.00 | 6.08 | 5.78 | 88,500 |
| Dec 6, 2023 | 6.05 | 6.10 | 6.00 | 6.02 | 5.72 | 221,300 |
| Dec 5, 2023 | 6.15 | 6.15 | 6.05 | 6.05 | 5.75 | 153,900 |
| Dec 4, 2023 | 6.07 | 6.17 | 6.07 | 6.14 | 5.84 | 194,700 |
| Dec 1, 2023 | 6.07 | 6.11 | 6.04 | 6.08 | 5.78 | 589,000 |
| Nov 30, 2023 | 6.09 | 6.09 | 6.00 | 6.07 | 5.77 | 132,800 |
| Nov 29, 2023 | 0.08 Dividend | |||||
| Nov 29, 2023 | 6.03 | 6.08 | 5.99 | 6.08 | 5.78 | 182,100 |
| Nov 28, 2023 | 6.11 | 6.11 | 6.05 | 6.07 | 5.69 | 146,000 |
| Nov 27, 2023 | 6.13 | 6.14 | 6.06 | 6.09 | 5.71 | 154,000 |
| Nov 24, 2023 | 6.11 | 6.13 | 6.04 | 6.09 | 5.71 | 74,800 |
| Nov 22, 2023 | 6.11 | 6.15 | 6.01 | 6.08 | 5.70 | 151,100 |
| Nov 21, 2023 | 6.10 | 6.14 | 6.03 | 6.08 | 5.70 | 97,900 |
| Nov 20, 2023 | 6.00 | 6.10 | 5.97 | 6.10 | 5.72 | 195,200 |
| Nov 17, 2023 | 6.03 | 6.03 | 5.92 | 6.00 | 5.63 | 75,700 |
| Nov 16, 2023 | 6.03 | 6.03 | 5.89 | 5.97 | 5.60 | 121,300 |
| Nov 15, 2023 | 6.08 | 6.09 | 5.84 | 5.98 | 5.61 | 157,600 |
| Nov 14, 2023 | 5.70 | 6.04 | 5.64 | 6.04 | 5.67 | 207,700 |
| Nov 13, 2023 | 5.55 | 5.68 | 5.42 | 5.60 | 5.25 | 231,400 |
| Nov 10, 2023 | 5.68 | 5.69 | 5.57 | 5.61 | 5.26 | 67,800 |
| Nov 9, 2023 | 5.71 | 5.75 | 5.60 | 5.62 | 5.27 | 84,400 |
| Nov 8, 2023 | 5.73 | 5.73 | 5.65 | 5.70 | 5.35 | 58,600 |
| Nov 7, 2023 | 5.62 | 5.76 | 5.60 | 5.73 | 5.37 | 67,200 |
| Nov 6, 2023 | 5.82 | 5.84 | 5.63 | 5.64 | 5.29 | 93,300 |
| Nov 3, 2023 | 5.76 | 5.86 | 5.67 | 5.82 | 5.46 | 157,200 |
| Nov 2, 2023 | 5.44 | 5.70 | 5.41 | 5.64 | 5.29 | 287,800 |
| Nov 1, 2023 | 5.28 | 5.45 | 5.27 | 5.40 | 5.06 | 112,500 |
| Oct 31, 2023 | 5.15 | 5.30 | 5.15 | 5.28 | 4.95 | 91,800 |
| Oct 30, 2023 | 0.08 Dividend | |||||
| Oct 30, 2023 | 5.16 | 5.18 | 5.09 | 5.17 | 4.85 | 71,500 |
| Oct 27, 2023 | 5.30 | 5.32 | 5.15 | 5.21 | 4.81 | 109,600 |
| Oct 26, 2023 | 5.23 | 5.37 | 5.23 | 5.29 | 4.89 | 78,300 |
| Oct 25, 2023 | 5.16 | 5.34 | 5.16 | 5.23 | 4.83 | 147,100 |
| Oct 24, 2023 | 5.18 | 5.24 | 5.14 | 5.15 | 4.76 | 89,400 |
| Oct 23, 2023 | 5.35 | 5.35 | 5.18 | 5.19 | 4.79 | 154,100 |
| Oct 20, 2023 | 5.42 | 5.45 | 5.36 | 5.37 | 4.96 | 71,500 |
| Oct 19, 2023 | 5.65 | 5.67 | 5.40 | 5.41 | 5.00 | 147,300 |
| Oct 18, 2023 | 5.75 | 5.82 | 5.59 | 5.71 | 5.27 | 155,300 |
| Oct 17, 2023 | 5.94 | 6.00 | 5.72 | 5.74 | 5.30 | 537,700 |
| Oct 16, 2023 | 5.92 | 6.00 | 5.92 | 5.95 | 5.50 | 131,400 |
| Oct 13, 2023 | 6.05 | 6.12 | 5.85 | 5.87 | 5.42 | 144,200 |
| Oct 12, 2023 | 6.12 | 6.19 | 5.99 | 6.03 | 5.57 | 62,100 |
| Oct 11, 2023 | 6.18 | 6.18 | 6.00 | 6.11 | 5.64 | 76,600 |
| Oct 10, 2023 | 6.03 | 6.09 | 5.98 | 5.99 | 5.53 | 49,800 |
| Oct 9, 2023 | 5.84 | 6.11 | 5.82 | 5.99 | 5.53 | 120,200 |
| Oct 6, 2023 | 5.80 | 5.90 | 5.75 | 5.86 | 5.41 | 78,700 |
| Oct 5, 2023 | 5.75 | 5.86 | 5.73 | 5.82 | 5.37 | 59,500 |
| Oct 4, 2023 | 5.77 | 5.80 | 5.67 | 5.77 | 5.33 | 81,900 |
| Oct 3, 2023 | 5.98 | 5.99 | 5.69 | 5.77 | 5.33 | 138,400 |
| Oct 2, 2023 | 6.12 | 6.20 | 5.93 | 5.97 | 5.51 | 243,600 |
| Sep 29, 2023 | 6.24 | 6.32 | 6.19 | 6.21 | 5.74 | 29,900 |
| Sep 28, 2023 | 0.08 Dividend | |||||
| Sep 28, 2023 | 6.13 | 6.25 | 6.07 | 6.20 | 5.73 | 95,700 |
| Sep 27, 2023 | 6.32 | 6.35 | 6.20 | 6.20 | 5.65 | 131,500 |
| Sep 26, 2023 | 6.40 | 6.40 | 6.28 | 6.28 | 5.72 | 143,000 |
| Sep 25, 2023 | 6.34 | 6.48 | 6.32 | 6.40 | 5.83 | 142,900 |
| Sep 22, 2023 | 6.42 | 6.48 | 6.40 | 6.42 | 5.85 | 53,000 |
| Sep 21, 2023 | 6.50 | 6.53 | 6.40 | 6.42 | 5.85 | 121,600 |
| Sep 20, 2023 | 6.52 | 6.59 | 6.50 | 6.50 | 5.93 | 74,300 |
| Sep 19, 2023 | 6.56 | 6.63 | 6.50 | 6.50 | 5.93 | 82,300 |
| Sep 18, 2023 | 6.50 | 6.60 | 6.49 | 6.54 | 5.96 | 127,200 |
| Sep 15, 2023 | 6.47 | 6.54 | 6.47 | 6.50 | 5.93 | 94,600 |
| Sep 14, 2023 | 6.45 | 6.54 | 6.43 | 6.48 | 5.91 | 71,700 |
| Sep 13, 2023 | 6.41 | 6.51 | 6.40 | 6.44 | 5.87 | 98,400 |
| Sep 12, 2023 | 6.37 | 6.48 | 6.37 | 6.40 | 5.83 | 63,700 |
| Sep 11, 2023 | 6.44 | 6.46 | 6.39 | 6.44 | 5.87 | 73,000 |
| Sep 8, 2023 | 6.30 | 6.46 | 6.25 | 6.44 | 5.87 | 106,200 |
| Sep 7, 2023 | 6.28 | 6.30 | 6.22 | 6.24 | 5.69 | 89,700 |
| Sep 6, 2023 | 6.49 | 6.51 | 6.26 | 6.28 | 5.72 | 158,900 |
| Sep 5, 2023 | 6.56 | 6.58 | 6.45 | 6.46 | 5.89 | 83,700 |
| Sep 1, 2023 | 6.60 | 6.63 | 6.54 | 6.54 | 5.96 | 99,000 |
| Aug 31, 2023 | 6.64 | 6.67 | 6.50 | 6.60 | 6.02 | 141,600 |
| Aug 30, 2023 | 0.08 Dividend | |||||
| Aug 30, 2023 | 6.61 | 6.71 | 6.59 | 6.64 | 6.05 | 155,600 |
| Aug 29, 2023 | 6.63 | 6.71 | 6.63 | 6.70 | 6.03 | 295,800 |
| Aug 28, 2023 | 6.59 | 6.67 | 6.55 | 6.64 | 5.98 | 532,200 |
| Aug 25, 2023 | 6.64 | 6.64 | 6.56 | 6.60 | 5.94 | 167,400 |
| Aug 24, 2023 | 6.67 | 6.70 | 6.57 | 6.59 | 5.94 | 102,200 |
| Aug 23, 2023 | 6.53 | 6.66 | 6.53 | 6.66 | 6.00 | 91,100 |
| Aug 22, 2023 | 6.63 | 6.63 | 6.51 | 6.54 | 5.89 | 80,900 |
| Aug 21, 2023 | 6.66 | 6.66 | 6.53 | 6.54 | 5.89 | 139,200 |
| Aug 18, 2023 | 6.62 | 6.66 | 6.51 | 6.66 | 6.00 | 177,000 |
| Aug 17, 2023 | 6.73 | 6.77 | 6.60 | 6.63 | 5.97 | 123,800 |
| Aug 16, 2023 | 6.83 | 6.89 | 6.70 | 6.73 | 6.06 | 74,400 |
| Aug 15, 2023 | 6.93 | 6.93 | 6.79 | 6.83 | 6.15 | 41,700 |
| Aug 14, 2023 | 6.94 | 6.94 | 6.83 | 6.90 | 6.22 | 91,500 |
| Aug 11, 2023 | 7.02 | 7.02 | 6.83 | 6.87 | 6.19 | 140,200 |
| Aug 10, 2023 | 7.05 | 7.14 | 7.01 | 7.01 | 6.31 | 46,700 |
| Aug 9, 2023 | 7.12 | 7.13 | 7.06 | 7.07 | 6.37 | 59,100 |
| Aug 8, 2023 | 7.04 | 7.15 | 7.04 | 7.12 | 6.41 | 88,800 |
| Aug 7, 2023 | 7.08 | 7.10 | 7.01 | 7.03 | 6.33 | 53,600 |
| Aug 4, 2023 | 7.01 | 7.13 | 7.00 | 7.05 | 6.35 | 79,100 |
| Aug 3, 2023 | 7.09 | 7.12 | 6.93 | 6.99 | 6.30 | 90,800 |
| Aug 2, 2023 | 7.17 | 7.21 | 7.08 | 7.10 | 6.40 | 68,800 |
| Aug 1, 2023 | 7.27 | 7.27 | 7.16 | 7.19 | 6.48 | 95,000 |
| Jul 31, 2023 | 7.42 | 7.46 | 7.25 | 7.28 | 6.56 | 130,100 |
| Jul 28, 2023 | 0.08 Dividend | |||||
| Jul 28, 2023 | 7.37 | 7.49 | 7.24 | 7.36 | 6.63 | 159,300 |
| Jul 27, 2023 | 7.53 | 7.59 | 7.39 | 7.40 | 6.59 | 156,200 |
| Jul 26, 2023 | 7.56 | 7.64 | 7.46 | 7.50 | 6.68 | 150,200 |
| Jul 25, 2023 | 7.48 | 7.64 | 7.48 | 7.57 | 6.74 | 172,000 |
| Jul 24, 2023 | 7.44 | 7.54 | 7.44 | 7.49 | 6.67 | 124,400 |
| Jul 21, 2023 | 7.38 | 7.49 | 7.38 | 7.47 | 6.66 | 121,400 |
| Jul 20, 2023 | 7.42 | 7.42 | 7.30 | 7.37 | 6.57 | 89,400 |
| Jul 19, 2023 | 7.33 | 7.42 | 7.27 | 7.33 | 6.53 | 248,800 |
| Jul 18, 2023 | 7.20 | 7.29 | 7.05 | 7.27 | 6.48 | 515,700 |
| Jul 17, 2023 | 7.17 | 7.23 | 7.11 | 7.19 | 6.41 | 134,600 |
| Jul 14, 2023 | 7.19 | 7.20 | 7.11 | 7.17 | 6.39 | 78,200 |
| Jul 13, 2023 | 7.10 | 7.18 | 7.10 | 7.16 | 6.38 | 48,100 |
| Jul 12, 2023 | 7.10 | 7.15 | 7.06 | 7.10 | 6.33 | 69,000 |
| Jul 11, 2023 | 7.03 | 7.08 | 7.02 | 7.03 | 6.26 | 40,100 |
| Jul 10, 2023 | 7.00 | 7.05 | 6.95 | 7.04 | 6.27 | 44,100 |
| Jul 7, 2023 | 6.89 | 7.01 | 6.89 | 6.93 | 6.17 | 62,700 |
| Jul 6, 2023 | 7.00 | 7.04 | 6.82 | 6.90 | 6.15 | 94,600 |
| Jul 5, 2023 | 7.12 | 7.12 | 7.05 | 7.06 | 6.29 | 50,500 |
| Jul 3, 2023 | 7.21 | 7.23 | 7.12 | 7.14 | 6.36 | 31,900 |
| Jun 30, 2023 | 7.27 | 7.27 | 7.17 | 7.21 | 6.42 | 47,700 |
| Jun 29, 2023 | 0.08 Dividend | |||||
| Jun 29, 2023 | 7.27 | 7.27 | 7.12 | 7.22 | 6.43 | 44,700 |
| Jun 28, 2023 | 7.32 | 7.36 | 7.25 | 7.34 | 6.47 | 105,300 |
| Jun 27, 2023 | 7.26 | 7.31 | 7.19 | 7.31 | 6.44 | 68,400 |
| Jun 26, 2023 | 7.19 | 7.26 | 7.12 | 7.23 | 6.37 | 103,400 |
| Jun 23, 2023 | 7.14 | 7.20 | 7.11 | 7.16 | 6.31 | 111,600 |
| Jun 22, 2023 | 7.20 | 7.23 | 7.17 | 7.21 | 6.35 | 54,700 |
| Jun 21, 2023 | 7.22 | 7.24 | 7.16 | 7.17 | 6.32 | 61,500 |
| Jun 20, 2023 | 7.20 | 7.30 | 7.16 | 7.18 | 6.33 | 148,500 |
| Jun 16, 2023 | 7.31 | 7.32 | 7.12 | 7.12 | 6.27 | 82,700 |
| Jun 15, 2023 | 7.21 | 7.31 | 7.16 | 7.27 | 6.41 | 58,700 |
| Jun 14, 2023 | 7.20 | 7.29 | 7.15 | 7.17 | 6.32 | 67,600 |
| Jun 13, 2023 | 7.20 | 7.35 | 7.15 | 7.17 | 6.32 | 82,200 |
| Jun 12, 2023 | 7.16 | 7.22 | 7.13 | 7.21 | 6.35 | 64,800 |
| Jun 9, 2023 | 7.15 | 7.20 | 7.09 | 7.16 | 6.31 | 62,600 |
| Jun 8, 2023 | 7.14 | 7.17 | 7.00 | 7.14 | 6.29 | 80,400 |
| Jun 7, 2023 | 7.12 | 7.16 | 7.03 | 7.09 | 6.25 | 70,900 |
| Jun 6, 2023 | 7.05 | 7.21 | 7.01 | 7.10 | 6.26 | 213,300 |
| Jun 5, 2023 | 7.05 | 7.11 | 6.96 | 7.05 | 6.21 | 79,800 |
| Jun 2, 2023 | 7.11 | 7.12 | 7.03 | 7.08 | 6.24 | 69,400 |
| Jun 1, 2023 | 6.90 | 7.04 | 6.85 | 7.04 | 6.20 | 103,800 |
| May 31, 2023 | 6.91 | 6.95 | 6.79 | 6.86 | 6.05 | 53,000 |
| May 30, 2023 | 0.08 Dividend | |||||
| May 30, 2023 | 6.94 | 6.97 | 6.84 | 6.90 | 6.08 | 67,000 |
| May 26, 2023 | 6.83 | 7.03 | 6.77 | 6.99 | 6.09 | 138,700 |
| May 25, 2023 | 6.99 | 6.99 | 6.75 | 6.77 | 5.90 | 92,900 |
| May 24, 2023 | 7.00 | 7.04 | 6.87 | 6.96 | 6.06 | 56,400 |
| May 23, 2023 | 7.06 | 7.21 | 7.05 | 7.05 | 6.14 | 69,000 |
| May 22, 2023 | 7.17 | 7.21 | 7.06 | 7.13 | 6.21 | 86,600 |
| May 19, 2023 | 7.30 | 7.31 | 7.09 | 7.17 | 6.25 | 88,000 |
| May 18, 2023 | 6.93 | 7.24 | 6.93 | 7.19 | 6.26 | 192,100 |
| May 17, 2023 | 6.89 | 6.97 | 6.82 | 6.97 | 6.07 | 51,000 |
| May 16, 2023 | 6.87 | 6.96 | 6.76 | 6.83 | 5.95 | 78,400 |
| May 15, 2023 | 6.81 | 7.05 | 6.81 | 6.84 | 5.96 | 39,900 |
| May 12, 2023 | 6.89 | 6.94 | 6.79 | 6.81 | 5.93 | 57,800 |
| May 11, 2023 | 6.97 | 6.99 | 6.90 | 6.94 | 6.05 | 38,800 |
| May 10, 2023 | 7.06 | 7.06 | 6.90 | 7.02 | 6.12 | 32,200 |
| May 9, 2023 | 6.97 | 6.98 | 6.82 | 6.96 | 6.06 | 50,300 |
| May 8, 2023 | 6.96 | 6.98 | 6.87 | 6.94 | 6.05 | 46,900 |
| May 5, 2023 | 6.97 | 7.02 | 6.86 | 6.93 | 6.04 | 60,200 |
| May 4, 2023 | 6.95 | 7.00 | 6.81 | 6.84 | 5.96 | 48,700 |
| May 3, 2023 | 7.00 | 7.15 | 6.98 | 7.00 | 6.10 | 51,900 |
| May 2, 2023 | 7.20 | 7.25 | 6.87 | 6.99 | 6.09 | 105,300 |
| May 1, 2023 | 7.40 | 7.41 | 7.21 | 7.25 | 6.32 | 69,700 |
| Apr 28, 2023 | 7.40 | 7.45 | 7.33 | 7.37 | 6.42 | 46,800 |
| Apr 27, 2023 | 0.08 Dividend | |||||
| Apr 27, 2023 | 7.32 | 7.41 | 7.28 | 7.33 | 6.39 | 84,600 |
| Apr 26, 2023 | 7.30 | 7.43 | 7.28 | 7.34 | 6.32 | 104,100 |
| Apr 25, 2023 | 7.31 | 7.37 | 7.23 | 7.29 | 6.28 | 82,200 |
Related Tickers
EFC Ellington Financial Inc.
11.55
-1.03%
ORC Orchid Island Capital, Inc.
8.63
+0.12%
DX Dynex Capital, Inc.
11.89
+0.51%
ARR ARMOUR Residential REIT, Inc.
18.73
-1.37%
CHMI Cherry Hill Mortgage Investment Corporation
3.4600
-1.42%
IVR Invesco Mortgage Capital Inc.
8.61
+0.35%
TWO Two Harbors Investment Corp.
12.47
-0.72%
ACRE Ares Commercial Real Estate Corporation
6.93
+1.76%
TRTX TPG RE Finance Trust, Inc.
7.84
0.00%
AJX Great Ajax Corp.
3.5400
-3.28%