Dynex Capital (DX)
NYSE:DX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
12.96
13.09
12.92
13.08
13.08
+3.07%
5,556,723
0.87
Apr 07, 2026
12.86
12.93
12.67
12.69
12.69
-1.63%
5,147,663
0.81
Apr 06, 2026
12.85
13.07
12.80
12.90
12.90
+0.23%
4,758,944
0.74
Apr 03, 2026
12.61
12.87
12.56
12.87
12.87
0.00%
0
0.00
Apr 02, 2026
12.61
12.87
12.56
12.87
12.87
+0.94%
3,705,267
0.56
Apr 01, 2026
12.84
12.89
12.72
12.75
12.75
-0.08%
4,765,003
0.72
Mar 31, 2026
12.62
12.78
12.53
12.76
12.76
+2.41%
5,656,466
0.86
Mar 30, 2026
12.28
12.62
12.23
12.46
12.46
+2.38%
5,279,242
0.81
Mar 27, 2026
12.29
12.37
12.14
12.17
12.17
-1.85%
4,772,492
0.73
Mar 26, 2026
12.52
12.61
12.37
12.40
12.40
-2.29%
4,155,909
0.64
Mar 25, 2026
12.60
12.79
12.55
12.69
12.69
+1.85%
5,321,591
0.82
Mar 24, 2026
12.30
12.52
12.23
12.46
12.46
+0.32%
8,072,192
1.27
Mar 23, 2026
12.30
12.56
12.24
12.42
12.42
+1.64%
9,729,412
1.56
Mar 20, 2026
13.00
13.04
12.32
12.39
12.22
-4.47%
24,316,810
4.12
Mar 19, 2026
12.85
13.09
12.84
12.97
12.79
+0.31%
5,627,061
0.95
Mar 18, 2026
13.13
13.19
12.93
12.93
12.75
-2.19%
7,199,898
1.22
Mar 17, 2026
13.20
13.33
13.20
13.22
13.04
+0.77%
5,291,863
0.89
Mar 16, 2026
13.18
13.36
13.12
13.12
12.94
+0.46%
8,089,748
1.38
Mar 13, 2026
13.45
13.55
13.03
13.06
12.88
-2.03%
5,779,486
0.99
Mar 12, 2026
13.45
13.57
13.33
13.33
13.15
-1.48%
5,395,271
0.93
Mar 11, 2026
13.59
13.64
13.39
13.53
13.34
-0.51%
4,619,419
0.80
Mar 10, 2026
13.41
13.78
13.37
13.60
13.41
+1.34%
7,470,863
1.30
Mar 09, 2026
13.20
13.43
12.82
13.42
13.24
-0.15%
9,747,601
1.73
Mar 06, 2026
13.54
13.57
13.35
13.44
13.26
-1.25%
5,964,194
1.06
Mar 05, 2026
13.60
13.76
13.53
13.61
13.42
-0.51%
4,306,576
0.77
Mar 04, 2026
13.94
13.96
13.64
13.68
13.49
-0.72%
4,986,268
0.89
Mar 03, 2026
13.65
13.95
13.59
13.78
13.59
-0.65%
4,866,976
0.87
Mar 02, 2026
13.84
13.97
13.53
13.87
13.68
-1.14%
7,942,329
1.44
Feb 27, 2026
13.95
14.14
13.93
14.03
13.84
0.00%
5,033,627
0.92
Feb 26, 2026
13.96
14.10
13.91
14.03
13.84
+0.50%
4,074,149
0.74
Feb 25, 2026
13.99
14.06
13.79
13.96
13.77
+0.07%
5,295,988
0.97
Feb 24, 2026
13.98
14.00
13.77
13.95
13.76
-0.15%
5,305,371
0.99
Feb 23, 2026
13.98
14.21
13.89
13.97
13.78
+0.07%
7,570,093
1.42
Feb 20, 2026
14.02
14.14
13.93
14.13
13.77
+0.86%
6,378,032
1.20
Feb 19, 2026
13.95
14.07
13.90
14.01
13.65
+0.29%
8,427,756
1.59
Feb 18, 2026
14.00
14.01
13.89
13.97
13.61
0.00%
5,024,425
0.94
Feb 17, 2026
14.12
14.13
13.84
13.97
13.61
-0.57%
5,780,524
1.08
Feb 16, 2026
14.11
14.22
13.89
14.05
13.69
0.00%
0
0.00
Feb 13, 2026
14.11
14.22
13.89
14.05
13.69
-0.36%
4,821,642
0.89
Feb 12, 2026
14.03
14.23
14.00
14.10
13.74
+1.01%
4,949,721
0.91
Feb 11, 2026
13.86
14.06
13.84
13.96
13.60
+0.93%
4,453,578
0.83
Feb 10, 2026
13.99
14.01
13.77
13.83
13.48
-0.64%
5,552,789
1.04
Feb 09, 2026
14.08
14.08
13.73
13.92
13.56
-1.06%
6,735,226
1.27
Feb 06, 2026
14.09
14.15
14.00
14.07
13.71
+0.42%
5,322,626
1.00
Feb 05, 2026
14.00
14.11
13.92
14.01
13.65
-0.57%
5,429,416
1.02
Feb 04, 2026
14.07
14.09
13.90
14.09
13.73
+0.36%
5,452,317
1.01
Feb 03, 2026
13.93
14.15
13.81
14.04
13.68
+1.59%
7,008,638
1.32
Feb 02, 2026
13.81
13.94
13.69
13.82
13.47
-0.43%
7,379,654
1.40
Jan 30, 2026
14.55
14.55
13.83
13.88
13.52
-4.74%
10,842,070
2.11
Jan 29, 2026
14.70
14.72
14.45
14.57
14.20
-0.48%
6,389,616
1.25
Rows: