Ellington Residential Mortgage REIT Common Shares of Beneficial Interestのデータ

Ellington Residential Mortgage REIT Common Shares of Beneficial Interestの基本情報

名前 Ellington Residential Mortgage REIT Common Shares of Beneficial Interest
ティッカー EARN
国 United States
上場年 2013.0
セクター Consumer Services

Ellington Residential Mortgage REIT Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.42 12.17 12.42 12.29 52800.0 12.29
2021-02-12 12.31 12.03 12.05 12.26 80500.0 12.26
2021-02-11 12.27 12.02 12.27 12.09 67000.0 12.09
2021-02-10 12.26 12.1 12.11 12.18 77900.0 12.18
2021-02-09 12.31 12.01 12.26 12.12 189300.0 12.12
2021-02-08 12.38 12.21 12.24 12.31 73200.0 12.31
2021-02-05 12.3 12.18 12.3 12.23 170700.0 12.23
2021-02-04 12.29 12.17 12.19 12.25 57900.0 12.25
2021-02-03 12.21 12.03 12.16 12.21 42200.0 12.21
2021-02-02 12.25 12.08 12.23 12.18 42800.0 12.18
2021-02-01 12.14 11.83 12.11 12.14 48400.0 12.14
2021-01-29 12.21 11.9 12.2 11.96 65700.0 11.96
2021-01-28 12.33 12.1 12.31 12.27 34100.0 12.27
2021-01-27 12.44 12.11 12.44 12.23 45600.0 12.23
2021-01-26 12.63 12.46 12.6 12.54 47400.0 12.54
2021-01-25 12.68 12.34 12.51 12.49 38800.0 12.49
2021-01-22 12.5 12.17 12.26 12.5 59100.0 12.5
2021-01-21 12.5 12.17 12.17 12.44 40500.0 12.44
2021-01-20 12.15 12.01 12.03 12.13 27500.0 12.13
2021-01-19 12.18 11.95 12.16 11.97 60400.0 11.97
2021-01-15 12.23 12.02 12.15 12.12 39800.0 12.12
2021-01-14 12.41 12.15 12.41 12.21 47200.0 12.21
2021-01-13 12.53 12.2 12.53 12.23 35000.0 12.23
2021-01-12 12.65 12.1 12.17 12.56 58500.0 12.56
2021-01-11 12.44 12.13 12.27 12.16 54700.0 12.16
2021-01-08 12.67 12.27 12.67 12.38 47100.0 12.38
2021-01-07 12.79 12.55 12.79 12.7 43100.0 12.7
2021-01-06 12.85 12.58 12.66 12.68 102400.0 12.68
2021-01-05 13.03 12.54 12.96 12.58 56300.0 12.58
2021-01-04 13.1 12.76 13.06 12.9 66600.0 12.9
2020-12-31 13.08 12.62 12.62 13.04 112200.0 13.04
2020-12-30 13.0 12.68 12.9 12.68 61900.0 12.68
2020-12-29 13.3 12.84 13.04 13.15 89000.0 12.87
2020-12-28 13.05 12.58 12.75 13.03 97100.0 12.75
2020-12-24 12.75 12.54 12.75 12.64 16100.0 12.37
2020-12-23 12.7 12.37 12.45 12.65 42300.0 12.38
2020-12-22 12.49 12.14 12.46 12.38 69700.0 12.12
2020-12-21 12.74 12.38 12.74 12.52 64400.0 12.25
2020-12-18 12.74 12.42 12.52 12.74 151100.0 12.47
2020-12-17 12.49 12.29 12.31 12.47 26000.0 12.2
2020-12-16 12.49 12.25 12.43 12.29 20700.0 12.03
2020-12-15 12.45 12.02 12.04 12.44 35600.0 12.18
2020-12-14 12.23 12.05 12.13 12.05 49200.0 11.79
2020-12-11 12.25 12.01 12.13 12.14 34900.0 11.88
2020-12-10 12.15 11.92 12.11 12.12 49200.0 11.86
2020-12-09 12.42 12.02 12.42 12.11 45000.0 11.85
2020-12-08 12.5 12.2 12.2 12.37 47000.0 12.11
2020-12-07 12.5 12.25 12.5 12.28 39200.0 12.02
2020-12-04 12.6 12.26 12.29 12.53 38600.0 12.26
2020-12-03 12.52 12.18 12.25 12.2 31500.0 11.94
2020-12-02 12.41 12.23 12.27 12.27 24400.0 12.01
2020-12-01 12.51 12.24 12.39 12.33 37500.0 12.07
2020-11-30 12.74 12.18 12.74 12.2 49100.0 11.94
2020-11-27 12.74 12.43 12.68 12.74 41800.0 12.47
2020-11-25 12.53 12.21 12.47 12.52 42000.0 12.25
2020-11-24 12.52 12.24 12.39 12.47 83200.0 12.2
2020-11-23 12.21 11.95 12.03 12.06 37500.0 11.8
2020-11-20 11.99 11.85 11.86 11.94 40900.0 11.69
2020-11-19 12.02 11.63 12.02 11.9 53700.0 11.65
2020-11-18 12.26 11.96 11.98 11.97 29600.0 11.72
2020-11-17 12.09 11.6 11.6 11.98 61000.0 11.72
2020-11-16 11.86 11.6 11.65 11.73 111600.0 11.48
2020-11-13 11.7 11.54 11.6 11.58 39300.0 11.33
2020-11-12 11.79 11.28 11.79 11.45 72500.0 11.21
2020-11-11 11.88 11.16 11.42 11.79 125800.0 11.54
2020-11-10 11.46 11.2 11.28 11.43 145400.0 11.19
2020-11-09 11.55 11.13 11.45 11.13 74600.0 10.89
2020-11-06 11.37 11.05 11.37 11.05 20300.0 10.81
2020-11-05 11.45 11.22 11.29 11.34 41600.0 11.1
2020-11-04 11.23 10.89 11.03 11.13 27100.0 10.89
2020-11-03 11.17 10.92 10.93 11.01 35400.0 10.78
2020-11-02 10.96 10.71 10.78 10.85 24200.0 10.62
2020-10-30 11.0 10.56 11.0 10.63 57500.0 10.4
2020-10-29 10.95 10.71 10.9 10.95 49600.0 10.72
2020-10-28 11.12 10.8 11.05 10.96 43000.0 10.73
2020-10-27 11.31 11.0 11.22 11.03 28300.0 10.8
2020-10-26 11.5 11.05 11.4 11.15 54100.0 10.91
2020-10-23 11.51 11.35 11.4 11.41 18100.0 11.17
2020-10-22 11.39 11.28 11.28 11.35 25300.0 11.11
2020-10-21 11.28 11.18 11.28 11.22 26000.0 10.98
2020-10-20 11.23 11.09 11.13 11.23 25800.0 10.99
2020-10-19 11.28 11.09 11.28 11.1 24400.0 10.86
2020-10-16 11.48 11.13 11.2 11.23 36300.0 10.99
2020-10-15 11.26 11.14 11.26 11.23 23100.0 10.99
2020-10-14 11.51 11.29 11.35 11.34 20600.0 11.1
2020-10-13 11.3 11.13 11.3 11.25 15400.0 11.01
2020-10-12 11.3 11.16 11.26 11.3 12900.0 11.06
2020-10-09 11.54 11.18 11.54 11.24 23500.0 11.0
2020-10-08 11.45 11.08 11.23 11.41 47800.0 11.17
2020-10-07 11.15 10.9 11.07 11.13 36600.0 10.89
2020-10-06 11.31 10.97 11.24 11.01 75900.0 10.78
2020-10-05 11.26 11.12 11.26 11.21 22600.0 10.97
2020-10-02 11.25 10.94 10.98 11.21 26300.0 10.97
2020-10-01 11.16 10.9 11.15 11.12 58600.0 10.88
2020-09-30 11.28 11.05 11.21 11.1 33000.0 10.86
2020-09-29 11.33 11.07 11.32 11.2 42100.0 10.96
2020-09-28 11.79 11.4 11.45 11.59 76800.0 11.07
2020-09-25 11.39 11.04 11.04 11.34 44600.0 10.83
2020-09-24 11.28 10.85 11.05 11.04 50600.0 10.54
2020-09-23 11.43 10.92 11.11 11.02 115600.0 10.52
2020-09-22 11.41 11.11 11.4 11.14 69300.0 10.64
2020-09-21 11.74 11.22 11.7 11.29 100700.0 10.78
2020-09-18 11.99 11.77 11.94 11.79 108600.0 11.26
2020-09-17 11.95 11.78 11.8 11.86 40100.0 11.33
2020-09-16 11.95 11.7 11.7 11.88 102600.0 11.35
2020-09-15 11.91 11.58 11.76 11.63 169500.0 11.11
2020-09-14 11.93 11.3 11.34 11.74 162100.0 11.21
2020-09-11 11.4 11.04 11.38 11.22 45800.0 10.72
2020-09-10 11.46 11.28 11.46 11.32 37500.0 10.81
2020-09-09 11.52 11.35 11.42 11.42 46700.0 10.91
2020-09-08 11.5 11.22 11.38 11.39 59400.0 10.88
2020-09-04 11.74 11.27 11.73 11.32 61800.0 10.81
2020-09-03 11.62 11.29 11.32 11.58 145200.0 11.06
2020-09-02 11.48 11.29 11.42 11.35 48700.0 10.84
2020-09-01 11.44 11.09 11.1 11.39 55100.0 10.88
2020-08-31 11.69 11.35 11.66 11.36 71700.0 10.85
2020-08-28 11.69 11.19 11.3 11.6 69700.0 11.08
2020-08-27 11.5 11.17 11.47 11.22 63300.0 10.72
2020-08-26 11.53 11.38 11.53 11.44 32700.0 10.93
2020-08-25 11.56 11.3 11.5 11.49 95200.0 10.97
2020-08-24 11.61 10.97 11.15 11.5 88800.0 10.98
2020-08-21 11.12 10.96 11.05 11.03 87200.0 10.53
2020-08-20 11.15 10.98 10.99 11.03 23700.0 10.53
2020-08-19 11.22 10.95 10.95 11.06 60000.0 10.56
2020-08-18 11.09 10.82 10.89 11.02 56900.0 10.52
2020-08-17 10.98 10.81 10.92 10.94 48900.0 10.45
2020-08-14 11.05 10.77 10.92 10.95 49800.0 10.46
2020-08-13 10.9 10.67 10.7 10.89 71600.0 10.4
2020-08-12 11.12 10.74 11.1 10.81 80800.0 10.32
2020-08-11 11.43 10.93 11.37 10.97 88600.0 10.48
2020-08-10 11.34 11.07 11.07 11.27 84200.0 10.76
2020-08-07 11.04 10.78 10.99 10.99 69900.0 10.5
2020-08-06 11.25 10.87 11.25 11.0 78200.0 10.51
2020-08-05 11.25 10.96 11.17 11.21 127200.0 10.71
2020-08-04 11.1 10.87 11.1 10.99 62900.0 10.5
2020-08-03 11.13 10.95 11.1 11.09 99600.0 10.59
2020-07-31 11.25 10.8 11.25 11.05 73700.0 10.55
2020-07-30 11.24 10.83 10.98 11.2 86700.0 10.7
2020-07-29 11.02 10.81 10.9 11.02 46800.0 10.52
2020-07-28 10.9 10.49 10.49 10.84 68000.0 10.35
2020-07-27 10.59 10.38 10.5 10.58 33700.0 10.1
2020-07-24 10.65 10.32 10.57 10.43 54700.0 9.96
2020-07-23 10.78 10.56 10.69 10.59 53100.0 10.11
2020-07-22 10.82 10.63 10.77 10.71 72900.0 10.23
2020-07-21 10.74 10.44 10.44 10.74 81800.0 10.26
2020-07-20 10.45 10.21 10.44 10.44 61800.0 9.97
2020-07-17 10.46 10.25 10.36 10.37 73600.0 9.9
2020-07-16 10.5 10.17 10.17 10.39 76200.0 9.92
2020-07-15 10.42 10.11 10.11 10.25 127700.0 9.79
2020-07-14 10.01 9.7 9.72 9.95 59400.0 9.5
2020-07-13 9.91 9.63 9.91 9.72 79200.0 9.28
2020-07-10 9.85 9.63 9.63 9.82 97900.0 9.38
2020-07-09 10.09 9.34 10.09 9.68 240300.0 9.25
2020-07-08 10.1 9.75 9.88 10.04 115600.0 9.59
2020-07-07 10.13 9.88 10.13 9.89 85200.0 9.45
2020-07-06 10.2 9.87 10.06 10.17 112300.0 9.71
2020-07-02 10.28 10.01 10.15 10.01 129700.0 9.56
2020-07-01 10.43 10.06 10.41 10.14 113500.0 9.68
2020-06-30 10.45 9.96 10.18 10.3 257000.0 9.84
2020-06-29 10.18 9.67 9.78 10.12 114500.0 9.67
2020-06-26 10.45 10.0 10.36 10.08 1076900.0 9.36
2020-06-25 10.48 10.11 10.11 10.45 131200.0 9.7
2020-06-24 10.39 10.0 10.31 10.17 118400.0 9.44
2020-06-23 10.48 10.27 10.38 10.31 222600.0 9.57
2020-06-22 10.5 10.2 10.5 10.29 171600.0 9.55
2020-06-19 10.64 10.32 10.4 10.4 142800.0 9.66
2020-06-18 10.79 10.29 10.61 10.3 188600.0 9.56
2020-06-17 10.9 10.6 10.85 10.67 120600.0 9.91
2020-06-16 11.02 10.55 10.88 10.82 104900.0 10.05
2020-06-15 10.67 9.95 10.39 10.52 84000.0 9.77
2020-06-12 10.5 10.07 10.08 10.47 119100.0 9.72
2020-06-11 10.23 9.72 10.21 9.83 184100.0 9.13
2020-06-10 10.73 10.11 10.6 10.47 101100.0 9.72
2020-06-09 10.89 10.45 10.87 10.65 127000.0 9.89
2020-06-08 11.12 10.33 10.36 11.04 204400.0 10.25
2020-06-05 11.11 10.16 10.74 10.22 278500.0 9.49
2020-06-04 10.49 9.8 9.8 10.4 177300.0 9.66
2020-06-03 10.05 9.62 9.62 9.85 133500.0 9.15
2020-06-02 9.92 9.6 9.83 9.62 153400.0 8.93
2020-06-01 9.86 9.51 9.55 9.71 100600.0 9.02
2020-05-29 9.73 9.43 9.55 9.47 138300.0 8.79
2020-05-28 9.84 9.6 9.84 9.66 208600.0 8.97
2020-05-27 9.79 9.57 9.75 9.73 110100.0 9.03
2020-05-26 9.86 9.59 9.86 9.65 110000.0 8.96
2020-05-22 9.57 9.3 9.46 9.51 90800.0 8.83
2020-05-21 9.55 9.31 9.5 9.5 189500.0 8.82
2020-05-20 9.68 9.3 9.3 9.55 150000.0 8.87
2020-05-19 9.45 9.14 9.34 9.25 45800.0 8.59
2020-05-18 9.63 9.09 9.63 9.29 86000.0 8.63
2020-05-15 9.27 8.92 9.09 9.1 57700.0 8.45
2020-05-14 9.06 8.49 8.59 9.06 99100.0 8.41
2020-05-13 9.02 8.39 8.85 8.83 173400.0 8.2
2020-05-12 9.25 8.67 9.12 8.7 65800.0 8.08
2020-05-11 9.15 8.66 9.15 8.86 77300.0 8.23
2020-05-08 9.08 8.88 9.02 9.08 82600.0 8.43
2020-05-07 9.03 8.79 8.91 8.88 88200.0 8.25
2020-05-06 9.14 8.64 9.13 8.88 114100.0 8.25
2020-05-05 9.24 8.85 8.85 9.01 70200.0 8.37
2020-05-04 8.87 8.52 8.82 8.83 43800.0 8.2
2020-05-01 9.12 8.62 8.62 8.82 62800.0 8.19
2020-04-30 9.18 8.7 9.05 8.92 68600.0 8.28
2020-04-29 9.27 8.85 8.97 9.15 104500.0 8.5
2020-04-28 9.02 8.22 8.4 8.5 162000.0 7.89
2020-04-27 8.4 8.12 8.3 8.22 53400.0 7.63
2020-04-24 8.25 7.89 8.18 8.11 58400.0 7.53
2020-04-23 8.45 8.08 8.08 8.16 68700.0 7.58
2020-04-22 8.33 7.86 8.29 8.0 61500.0 7.43
2020-04-21 8.21 7.43 7.54 8.13 92500.0 7.55
2020-04-20 8.02 7.46 7.96 7.62 83200.0 7.08
2020-04-17 8.33 7.78 7.78 8.23 72200.0 7.64
2020-04-16 8.29 7.47 7.99 7.63 91200.0 7.08
2020-04-15 8.17 7.75 7.8 7.96 89800.0 7.39
2020-04-14 8.78 8.15 8.5 8.23 86700.0 7.64
2020-04-13 8.54 7.7 8.5 8.37 89800.0 7.77
2020-04-09 9.13 8.27 8.38 8.61 188400.0 7.99
2020-04-08 8.52 5.98 5.98 8.18 518700.0 7.6
2020-04-07 5.8 5.08 5.08 5.44 104400.0 5.05
2020-04-06 4.97 4.24 4.24 4.89 63500.0 4.54
2020-04-03 4.5 3.91 4.5 4.03 106800.0 3.74
2020-04-02 4.9 4.5 4.75 4.54 84800.0 4.22
2020-04-01 5.24 4.6 5.05 4.8 40900.0 4.46
2020-03-31 5.62 5.05 5.3 5.3 93800.0 4.92
2020-03-30 5.88 4.97 5.88 5.47 67000.0 5.08
2020-03-27 6.49 6.0 6.4 6.16 96700.0 5.46
2020-03-26 6.58 5.24 5.29 6.42 150900.0 5.69
2020-03-25 5.54 4.25 4.26 4.89 143600.0 4.33
2020-03-24 4.25 3.9 4.18 3.98 187900.0 3.53
2020-03-23 4.8 3.85 4.7 3.99 209900.0 3.54
2020-03-20 5.8 4.75 5.0 4.88 126200.0 4.33
2020-03-19 5.13 4.0 4.07 5.04 192500.0 4.47
2020-03-18 6.89 2.7 6.77 4.07 291700.0 3.61
2020-03-17 7.12 6.89 7.08 6.98 102100.0 6.19
2020-03-16 7.96 7.05 7.76 7.07 109400.0 6.27
2020-03-13 8.53 7.79 8.22 8.19 87500.0 7.26
2020-03-12 9.24 7.68 9.24 7.89 178500.0 6.99
2020-03-11 10.17 9.7 10.12 9.7 42000.0 8.6
2020-03-10 10.44 9.89 10.44 10.28 84700.0 9.11
2020-03-09 10.59 7.65 10.59 10.14 105300.0 8.99
2020-03-06 11.0 10.6 11.0 10.9 66700.0 9.66
2020-03-05 11.09 10.93 11.02 11.06 22500.0 9.8
2020-03-04 11.23 11.05 11.05 11.15 26200.0 9.88
2020-03-03 11.37 10.93 11.24 10.95 60600.0 9.71
2020-03-02 11.18 10.82 10.87 11.18 62200.0 9.91
2020-02-28 11.01 10.76 11.01 10.89 88100.0 9.65
2020-02-27 11.36 11.09 11.36 11.13 73500.0 9.86
2020-02-26 11.62 11.32 11.34 11.48 47600.0 10.18
2020-02-25 11.68 11.43 11.66 11.46 81600.0 10.16
2020-02-24 11.73 11.56 11.67 11.71 50900.0 10.38
2020-02-21 11.87 11.66 11.85 11.74 22500.0 10.41
2020-02-20 11.88 11.78 11.8 11.86 25500.0 10.51
2020-02-19 11.81 11.6 11.7 11.77 50800.0 10.43
2020-02-18 11.7 11.62 11.66 11.7 47300.0 10.37