Dynex Capital, Inc. DX
NYSE · United States · Finance
$11.02-0.12 (-1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.02 | -1.12% | $11.11 | $11.13 | $10.88 | 5.11M |
| 2026-09-30 | $11.14 | -2.19% | $11.49 | $11.53 | $11.14 | 6.54M |
| 2026-09-29 | $11.39 | +0.53% | $11.35 | $11.49 | $11.26 | 6.14M |
| 2026-09-28 | $11.33 | -0.09% | $11.26 | $11.50 | $11.15 | 8.15M |
| 2026-09-25 | $11.34 | 0.00% | $11.41 | $11.42 | $11.12 | 9.25M |
| 2026-09-24 | $11.34 | -3.32% | $11.73 | $11.76 | $11.33 | 9.29M |
| 2026-09-23 | $11.73 | -3.06% | $12.07 | $12.08 | $11.71 | 9.70M |
| 2026-09-22 | $12.10 | +0.25% | $12.12 | $12.25 | $12.08 | 5.55M |
| 2026-09-21 | $12.07 | -0.90% | $12.10 | $12.17 | $12.02 | 5.23M |
| 2026-09-18 | $12.18 | -0.90% | $12.29 | $12.31 | $12.17 | 14.88M |
| 2026-09-17 | $12.29 | +1.07% | $12.32 | $12.43 | $12.28 | 6.55M |
| 2026-09-16 | $12.16 | -0.57% | $12.25 | $12.35 | $12.03 | 8.33M |
| 2026-09-15 | $12.23 | -1.45% | $12.41 | $12.46 | $12.20 | 5.72M |
| 2026-09-14 | $12.41 | -0.88% | $12.52 | $12.57 | $12.34 | 6.54M |
| 2026-09-11 | $12.52 | -0.32% | $12.63 | $12.69 | $12.47 | 6.90M |
| 2026-09-10 | $12.56 | -2.10% | $12.77 | $12.77 | $12.50 | 7.97M |
| 2026-09-09 | $12.83 | -0.47% | $12.92 | $12.97 | $12.83 | 3.24M |
| 2026-09-08 | $12.89 | -0.08% | $12.90 | $13.02 | $12.88 | 4.51M |
| 2026-09-04 | $12.90 | +0.55% | $12.78 | $12.96 | $12.74 | 2.86M |
| 2026-09-03 | $12.83 | +0.63% | $12.85 | $12.88 | $12.73 | 4.08M |
| 2026-09-02 | $12.75 | +0.08% | $12.74 | $12.78 | $12.71 | 4.91M |
| 2026-09-01 | $12.74 | -1.16% | $12.84 | $12.88 | $12.71 | 4.88M |
| 2026-08-31 | $12.89 | -0.15% | $12.87 | $13.02 | $12.83 | 4.98M |
| 2026-08-28 | $12.91 | +0.08% | $12.95 | $12.98 | $12.87 | 3.08M |
| 2026-08-27 | $12.90 | +0.16% | $12.84 | $12.94 | $12.82 | 3.59M |
| 2026-08-26 | $12.88 | -1.00% | $13.02 | $13.02 | $12.87 | 3.02M |
| 2026-08-25 | $13.01 | -0.31% | $13.06 | $13.09 | $12.93 | 4.28M |
| 2026-08-24 | $13.05 | +0.15% | $13.03 | $13.10 | $12.94 | 5.40M |
| 2026-08-21 | $13.03 | -1.66% | $13.15 | $13.18 | $13.00 | 4.67M |
| 2026-08-20 | $13.25 | -0.60% | $13.29 | $13.38 | $13.18 | 5.62M |
| 2026-08-19 | $13.33 | +1.14% | $13.25 | $13.40 | $13.24 | 7.02M |
| 2026-08-18 | $13.18 | +0.84% | $13.08 | $13.19 | $13.03 | 5.24M |
| 2026-08-17 | $13.07 | +0.08% | $13.09 | $13.12 | $13.02 | 4.82M |
| 2026-08-14 | $13.06 | +0.31% | $13.02 | $13.14 | $13.02 | 2.97M |
| 2026-08-13 | $13.02 | +0.39% | $13.05 | $13.07 | $13.00 | 4.30M |
| 2026-08-12 | $12.97 | +0.31% | $12.99 | $13.09 | $12.95 | 5.17M |
| 2026-08-11 | $12.93 | +1.17% | $12.79 | $12.96 | $12.74 | 3.55M |
| 2026-08-10 | $12.78 | -1.31% | $12.90 | $12.90 | $12.67 | 5.34M |
| 2026-08-07 | $12.95 | +1.09% | $12.88 | $13.05 | $12.85 | 5.14M |
| 2026-08-06 | $12.81 | -0.31% | $12.87 | $12.98 | $12.79 | 5.65M |
| 2026-08-05 | $12.85 | +0.71% | $12.81 | $12.86 | $12.62 | 4.70M |
| 2026-08-04 | $12.76 | +0.39% | $12.72 | $12.78 | $12.61 | 7.64M |
| 2026-08-03 | $12.71 | 0.00% | $12.75 | $12.87 | $12.67 | 5.10M |
| 2026-07-31 | $12.71 | -0.86% | $12.85 | $12.85 | $12.60 | 4.39M |
| 2026-07-30 | $12.82 | -0.08% | $12.89 | $12.89 | $12.64 | 5.03M |
| 2026-07-29 | $12.83 | -0.62% | $12.86 | $12.94 | $12.79 | 4.97M |
| 2026-07-28 | $12.91 | +2.14% | $12.64 | $12.93 | $12.60 | 6.24M |
| 2026-07-27 | $12.64 | +0.32% | $12.64 | $12.79 | $12.64 | 5.07M |
| 2026-07-24 | $12.60 | 0.00% | $12.62 | $12.76 | $12.58 | 5.30M |
| 2026-07-23 | $12.60 | -2.70% | $12.67 | $12.73 | $12.53 | 7.28M |
| 2026-07-22 | $12.95 | -0.54% | $13.09 | $13.11 | $12.88 | 8.56M |
| 2026-07-21 | $13.02 | -0.76% | $13.24 | $13.29 | $13.00 | 8.56M |
| 2026-07-20 | $13.12 | -1.58% | $13.38 | $13.44 | $13.02 | 9.82M |
| 2026-07-17 | $13.33 | -1.48% | $13.50 | $13.55 | $13.26 | 7.22M |
| 2026-07-16 | $13.53 | +1.58% | $13.36 | $13.59 | $13.33 | 5.17M |
| 2026-07-15 | $13.32 | +0.76% | $13.26 | $13.57 | $13.26 | 9.14M |
| 2026-07-14 | $13.22 | +1.85% | $13.11 | $13.40 | $13.08 | 8.28M |
| 2026-07-13 | $12.98 | -1.29% | $13.13 | $13.17 | $12.94 | 4.61M |
| 2026-07-10 | $13.15 | 0.00% | $13.19 | $13.22 | $13.07 | 2.37M |
| 2026-07-09 | $13.15 | +1.00% | $13.04 | $13.22 | $12.95 | 4.60M |
| 2026-07-08 | $13.02 | -1.14% | $13.11 | $13.15 | $12.97 | 3.81M |
| 2026-07-07 | $13.17 | -0.53% | $13.26 | $13.31 | $13.09 | 4.22M |
| 2026-07-06 | $13.24 | +1.77% | $13.04 | $13.27 | $12.99 | 3.93M |
| 2026-07-02 | $13.01 | +0.39% | $13.05 | $13.08 | $12.92 | 3.92M |
| 2026-07-01 | $12.96 | -1.14% | $13.06 | $13.08 | $12.96 | 6.67M |
| 2026-06-30 | $13.11 | -0.53% | $13.16 | $13.25 | $13.08 | 8.12M |
| 2026-06-29 | $13.18 | +0.30% | $13.13 | $13.18 | $12.98 | 5.95M |
| 2026-06-26 | $13.14 | +0.38% | $13.10 | $13.23 | $13.04 | 11.13M |
| 2026-06-25 | $13.09 | +0.61% | $13.01 | $13.11 | $12.96 | 3.41M |
| 2026-06-24 | $13.01 | +0.70% | $12.97 | $13.13 | $12.95 | 4.39M |
| 2026-06-23 | $12.92 | +0.62% | $12.78 | $12.99 | $12.74 | 3.92M |
| 2026-06-22 | $12.84 | -1.68% | $12.86 | $12.97 | $12.83 | 5.61M |
| 2026-06-18 | $13.06 | +0.08% | $13.12 | $13.17 | $13.01 | 7.19M |
| 2026-06-17 | $13.05 | -1.21% | $13.21 | $13.24 | $13.01 | 6.48M |
| 2026-06-16 | $13.21 | +0.84% | $13.18 | $13.32 | $13.15 | 6.03M |
| 2026-06-15 | $13.10 | +1.31% | $13.07 | $13.24 | $13.00 | 4.52M |
| 2026-06-12 | $12.93 | +0.23% | $12.95 | $12.99 | $12.85 | 3.06M |
| 2026-06-11 | $12.90 | +1.10% | $12.84 | $12.96 | $12.80 | 3.73M |
| 2026-06-10 | $12.76 | -1.54% | $12.98 | $13.01 | $12.75 | 3.92M |
| 2026-06-09 | $12.96 | +1.81% | $12.84 | $13.00 | $12.83 | 4.80M |
| 2026-06-08 | $12.73 | -1.09% | $12.96 | $12.99 | $12.71 | 3.33M |
| 2026-06-05 | $12.87 | -1.08% | $12.93 | $13.02 | $12.86 | 2.96M |
| 2026-06-04 | $13.01 | +1.72% | $12.88 | $13.07 | $12.84 | 3.02M |
| 2026-06-03 | $12.79 | -0.62% | $12.80 | $12.86 | $12.73 | 2.97M |
| 2026-06-02 | $12.87 | -0.77% | $12.97 | $13.04 | $12.83 | 3.74M |
| 2026-06-01 | $12.97 | -0.92% | $12.91 | $13.08 | $12.86 | 3.54M |
| 2026-05-29 | $13.09 | +0.46% | $13.03 | $13.10 | $13.02 | 3.69M |
| 2026-05-28 | $13.03 | -0.15% | $13.00 | $13.05 | $12.93 | 2.63M |
| 2026-05-27 | $13.05 | +0.38% | $12.99 | $13.16 | $12.97 | 3.27M |
| 2026-05-26 | $13.00 | +2.20% | $12.81 | $13.02 | $12.75 | 4.92M |