Education
About Us
Working with TipRanks
Follow Us
Dynex Capital (DX)
NYSE:DX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
13.55
13.69
13.48
13.64
13.64
+0.81%
3,529,152
0.71
Dec 12, 2025
13.60
13.66
13.53
13.53
13.53
+0.07%
3,557,568
0.71
Dec 11, 2025
13.71
13.73
13.51
13.52
13.52
-1.24%
4,247,393
0.85
Dec 10, 2025
13.70
13.75
13.63
13.69
13.69
-0.07%
3,105,802
0.62
Dec 09, 2025
13.94
13.95
13.66
13.70
13.70
-1.58%
5,105,254
1.02
Dec 08, 2025
14.06
14.06
13.86
13.92
13.92
-0.78%
4,035,213
0.80
Dec 05, 2025
13.91
14.05
13.90
14.03
14.03
+1.08%
3,768,777
0.75
Dec 04, 2025
13.90
13.97
13.85
13.88
13.88
-0.07%
3,021,719
0.60
Dec 03, 2025
13.89
13.96
13.85
13.89
13.89
+0.43%
3,427,762
0.67
Dec 02, 2025
13.94
13.95
13.81
13.83
13.83
-0.36%
3,759,503
0.73
Dec 01, 2025
13.90
14.00
13.80
13.88
13.88
-0.93%
3,955,789
0.77
Nov 28, 2025
13.98
14.06
13.97
14.01
14.01
+0.57%
3,908,217
0.76
Nov 26, 2025
13.81
14.03
13.80
13.93
13.93
+1.02%
4,898,163
0.96
Nov 25, 2025
13.55
13.81
13.55
13.79
13.79
+1.92%
6,856,100
1.36
Nov 24, 2025
13.49
13.56
13.42
13.53
13.53
+0.30%
6,187,346
1.24
Nov 21, 2025
13.25
13.50
13.20
13.49
13.49
+1.97%
6,695,902
1.35
Nov 20, 2025
13.46
13.55
13.35
13.40
13.23
+1.22%
6,051,479
1.22
Nov 19, 2025
13.54
13.55
13.41
13.41
13.24
+0.54%
5,367,581
1.08
Nov 18, 2025
13.48
13.53
13.39
13.51
13.34
+1.37%
4,725,050
0.95
Nov 17, 2025
13.63
13.69
13.46
13.50
13.33
+0.62%
4,644,672
0.94
Nov 14, 2025
13.61
13.69
13.50
13.59
13.42
+0.85%
3,514,053
0.71
Nov 13, 2025
13.65
13.75
13.62
13.65
13.48
+0.78%
3,580,524
0.73
Nov 12, 2025
13.75
13.78
13.58
13.72
13.54
+1.22%
4,052,970
0.82
Nov 11, 2025
13.65
13.79
13.65
13.73
13.56
+2.33%
5,141,414
1.05
Nov 10, 2025
13.65
13.79
13.59
13.59
13.42
+1.06%
5,624,555
1.16
Nov 07, 2025
13.40
13.63
13.38
13.62
13.45
+3.34%
8,999,411
1.89
Nov 06, 2025
13.42
13.51
13.34
13.35
13.18
+0.61%
3,563,741
0.75
Nov 05, 2025
13.40
13.51
13.38
13.44
13.27
+1.90%
3,593,872
0.76
Nov 04, 2025
13.18
13.39
13.18
13.36
13.19
+1.90%
3,524,371
0.74
Nov 03, 2025
13.25
13.30
13.12
13.28
13.11
+1.59%
3,828,365
0.81
Oct 31, 2025
13.16
13.30
13.08
13.24
13.07
+2.22%
3,291,729
0.69
Oct 30, 2025
13.33
13.33
13.04
13.12
12.95
-0.30%
5,069,520
1.07
Oct 29, 2025
13.49
13.59
13.30
13.33
13.16
+0.17%
3,249,967
0.68
Oct 28, 2025
13.62
13.66
13.44
13.48
13.31
+0.54%
2,963,881
0.63
Oct 27, 2025
13.45
13.63
13.42
13.58
13.41
+2.65%
4,458,085
0.94
Oct 24, 2025
13.32
13.51
13.30
13.40
13.23
+2.59%
5,206,925
1.11
Oct 23, 2025
13.24
13.32
13.20
13.23
13.06
+1.52%
4,322,622
0.92
Oct 22, 2025
13.33
13.42
13.19
13.37
13.03
+3.21%
6,663,651
1.43
Oct 21, 2025
13.43
13.44
13.20
13.29
12.95
+1.52%
6,116,876
1.32
Oct 20, 2025
13.36
13.43
13.00
13.43
13.09
+2.98%
7,315,763
1.58
Oct 17, 2025
13.10
13.40
13.06
13.38
13.04
+4.00%
4,402,857
0.94
Oct 16, 2025
13.30
13.38
13.18
13.20
12.87
+1.90%
5,657,630
1.22
Oct 15, 2025
13.37
13.40
13.00
13.29
12.95
+2.51%
5,082,024
1.10
Oct 14, 2025
13.12
13.37
13.10
13.30
12.96
+3.69%
5,473,937
1.19
Oct 13, 2025
13.05
13.19
12.94
13.16
12.83
+4.02%
4,336,585
0.95
Oct 10, 2025
13.01
13.11
12.89
12.98
12.65
+2.75%
4,913,093
1.08
Oct 09, 2025
13.07
13.12
12.92
12.96
12.63
+1.73%
4,496,292
0.99
Oct 08, 2025
12.94
13.08
12.93
13.07
12.74
+4.03%
4,930,871
1.10
Oct 07, 2025
12.69
12.95
12.65
12.89
12.56
+4.54%
6,592,858
1.48
Oct 06, 2025
12.70
12.83
12.63
12.65
12.33
+1.95%
3,787,510
0.85
Rows: