Education
About Us
Working with TipRanks
Follow Us
Dynex Capital (DX)
NYSE:DX
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
14.00
14.11
13.92
14.01
14.01
-0.57%
5,429,416
1.02
Feb 04, 2026
14.07
14.09
13.90
14.09
14.09
+0.36%
5,402,629
1.00
Feb 03, 2026
13.93
14.15
13.81
14.04
14.04
+1.59%
7,008,638
1.32
Feb 02, 2026
13.81
13.94
13.69
13.82
13.82
-0.43%
7,379,654
1.40
Jan 30, 2026
14.55
14.55
13.83
13.88
13.88
-4.74%
10,842,070
2.11
Jan 29, 2026
14.70
14.72
14.45
14.57
14.57
-0.48%
6,389,616
1.25
Jan 28, 2026
14.77
14.93
14.64
14.64
14.64
-0.68%
8,419,389
1.68
Jan 27, 2026
14.56
14.78
14.48
14.74
14.74
+0.96%
7,332,402
1.47
Jan 26, 2026
14.50
14.74
14.37
14.60
14.60
-0.14%
7,611,556
1.55
Jan 23, 2026
14.50
14.67
14.44
14.62
14.62
+1.25%
6,775,951
1.39
Jan 22, 2026
14.41
14.52
14.34
14.44
14.44
+0.49%
4,657,216
0.96
Jan 21, 2026
14.41
14.42
14.11
14.37
14.37
-0.21%
8,071,761
1.68
Jan 20, 2026
14.50
14.66
14.38
14.57
14.40
-0.55%
11,585,140
2.47
Jan 19, 2026
14.30
14.67
14.28
14.65
14.48
0.00%
0
0.00
Jan 16, 2026
14.30
14.67
14.28
14.65
14.48
+2.74%
7,793,046
1.63
Jan 15, 2026
14.10
14.30
14.02
14.26
14.09
+1.42%
7,170,831
1.50
Jan 14, 2026
14.01
14.10
13.90
14.06
13.90
+0.14%
5,293,300
1.11
Jan 13, 2026
14.08
14.13
13.94
14.04
13.88
-0.07%
5,787,907
1.22
Jan 12, 2026
13.96
14.08
13.90
14.05
13.89
+0.51%
7,428,314
1.57
Jan 09, 2026
14.07
14.27
13.94
13.98
13.82
+0.43%
12,469,680
2.70
Jan 08, 2026
13.91
14.02
13.91
13.92
13.76
-0.29%
5,924,331
1.29
Jan 07, 2026
14.11
14.17
13.93
13.96
13.80
-0.78%
6,855,460
1.50
Jan 06, 2026
14.08
14.18
13.96
14.07
13.91
0.00%
5,873,277
1.30
Jan 05, 2026
14.06
14.18
13.87
14.07
13.91
-0.07%
8,413,092
1.88
Jan 02, 2026
13.85
14.14
13.72
14.08
13.92
+1.73%
8,580,784
1.93
Jan 01, 2026
13.94
14.05
13.93
14.01
13.68
0.00%
0
0.00
Dec 31, 2025
13.94
14.05
13.93
14.01
13.68
+0.65%
5,681,347
1.27
Dec 30, 2025
13.90
13.96
13.85
13.92
13.59
+0.43%
3,786,521
0.84
Dec 29, 2025
13.97
13.97
13.79
13.86
13.53
-0.14%
3,752,614
0.83
Dec 26, 2025
14.00
14.03
13.85
13.88
13.55
-0.50%
2,957,027
0.65
Dec 25, 2025
13.83
13.97
13.83
13.95
13.62
0.00%
0
0.00
Dec 24, 2025
13.83
13.97
13.83
13.95
13.62
+1.01%
1,592,745
0.34
Dec 23, 2025
13.93
13.98
13.81
13.81
13.48
-0.86%
3,180,103
0.68
Dec 22, 2025
13.88
13.94
13.83
13.93
13.60
+0.73%
5,481,964
1.18
Dec 19, 2025
13.73
13.98
13.72
13.83
13.50
+0.58%
8,756,217
1.90
Dec 18, 2025
13.80
13.87
13.70
13.75
13.42
+0.37%
5,117,374
1.09
Dec 17, 2025
13.70
13.85
13.61
13.70
13.38
+0.36%
4,851,793
1.00
Dec 16, 2025
13.64
13.76
13.63
13.65
13.33
+0.08%
4,250,746
0.87
Dec 15, 2025
13.55
13.69
13.48
13.64
13.32
+0.82%
3,529,152
0.72
Dec 12, 2025
13.60
13.66
13.53
13.53
13.21
+0.07%
3,557,568
0.72
Dec 11, 2025
13.71
13.73
13.51
13.52
13.20
-1.24%
4,247,393
0.86
Dec 10, 2025
13.70
13.75
13.63
13.69
13.37
-0.07%
3,105,802
0.63
Dec 09, 2025
13.94
13.95
13.66
13.70
13.38
-1.58%
5,105,254
1.03
Dec 08, 2025
14.06
14.06
13.86
13.92
13.59
-0.79%
4,035,213
0.81
Dec 05, 2025
13.91
14.05
13.90
14.03
13.70
+1.08%
3,768,777
0.76
Dec 04, 2025
13.90
13.97
13.85
13.88
13.55
-0.07%
3,021,719
0.61
Dec 03, 2025
13.89
13.96
13.85
13.89
13.56
+0.44%
3,427,762
0.68
Dec 02, 2025
13.94
13.95
13.81
13.83
13.50
-0.36%
3,759,503
0.74
Dec 01, 2025
13.90
14.00
13.80
13.88
13.55
-0.93%
3,955,789
0.78
Nov 28, 2025
13.98
14.06
13.97
14.01
13.68
+0.57%
3,908,217
0.77
Rows: