Education
About Us
Working with TipRanks
Follow Us
Dynex Capital (DX)
NYSE:DX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
13.18
13.36
13.12
13.12
13.12
+0.46%
8,081,467
1.38
Mar 13, 2026
13.45
13.55
13.03
13.06
13.06
-2.03%
5,755,631
0.99
Mar 12, 2026
13.45
13.57
13.33
13.33
13.33
-1.48%
5,394,459
0.93
Mar 11, 2026
13.59
13.64
13.39
13.53
13.53
-0.51%
4,607,621
0.80
Mar 10, 2026
13.41
13.78
13.37
13.60
13.60
+1.34%
7,466,582
1.30
Mar 09, 2026
13.20
13.43
12.82
13.42
13.42
-0.15%
9,717,656
1.72
Mar 06, 2026
13.54
13.57
13.35
13.44
13.44
-1.25%
5,964,194
1.06
Mar 05, 2026
13.60
13.76
13.53
13.61
13.61
-0.51%
4,306,576
0.77
Mar 04, 2026
13.94
13.96
13.64
13.68
13.68
-0.73%
4,986,268
0.89
Mar 03, 2026
13.65
13.95
13.59
13.78
13.78
-0.65%
4,866,976
0.87
Mar 02, 2026
13.84
13.97
13.53
13.87
13.87
-1.14%
7,942,329
1.44
Feb 27, 2026
13.95
14.14
13.93
14.03
14.03
0.00%
5,033,627
0.92
Feb 26, 2026
13.96
14.10
13.91
14.03
14.03
+0.50%
4,074,149
0.74
Feb 25, 2026
13.99
14.06
13.79
13.96
13.96
+0.07%
5,295,988
0.97
Feb 24, 2026
13.98
14.00
13.77
13.95
13.95
-0.14%
5,305,371
0.99
Feb 23, 2026
13.98
14.21
13.89
13.97
13.97
+0.07%
7,570,093
1.42
Feb 20, 2026
14.02
14.14
13.93
14.13
13.96
+0.86%
6,378,032
1.20
Feb 19, 2026
13.95
14.07
13.90
14.01
13.84
+0.29%
8,427,756
1.59
Feb 18, 2026
14.00
14.01
13.89
13.97
13.80
0.00%
5,024,425
0.94
Feb 17, 2026
14.12
14.13
13.84
13.97
13.80
-0.57%
5,780,524
1.08
Feb 16, 2026
14.11
14.22
13.89
14.05
13.88
0.00%
0
0.00
Feb 13, 2026
14.11
14.22
13.89
14.05
13.88
-0.36%
4,821,642
0.89
Feb 12, 2026
14.03
14.23
14.00
14.10
13.93
+1.00%
4,949,721
0.91
Feb 11, 2026
13.86
14.06
13.84
13.96
13.79
+0.94%
4,453,578
0.83
Feb 10, 2026
13.99
14.01
13.77
13.83
13.66
-0.65%
5,552,789
1.04
Feb 09, 2026
14.08
14.08
13.73
13.92
13.75
-1.06%
6,735,226
1.27
Feb 06, 2026
14.09
14.15
14.00
14.07
13.90
+0.43%
5,322,626
1.00
Feb 05, 2026
14.00
14.11
13.92
14.01
13.84
-0.57%
5,429,416
1.02
Feb 04, 2026
14.07
14.09
13.90
14.09
13.92
+0.35%
5,452,317
1.01
Feb 03, 2026
13.93
14.15
13.81
14.04
13.87
+1.60%
7,008,638
1.32
Feb 02, 2026
13.81
13.94
13.69
13.82
13.65
-0.44%
7,379,654
1.40
Jan 30, 2026
14.55
14.55
13.83
13.88
13.71
-4.73%
10,842,070
2.11
Jan 29, 2026
14.70
14.72
14.45
14.57
14.39
-0.48%
6,389,616
1.25
Jan 28, 2026
14.77
14.93
14.64
14.64
14.46
-0.68%
8,419,389
1.68
Jan 27, 2026
14.56
14.78
14.48
14.74
14.56
+0.96%
7,332,402
1.47
Jan 26, 2026
14.50
14.74
14.37
14.60
14.42
-0.14%
7,611,556
1.55
Jan 23, 2026
14.50
14.67
14.44
14.62
14.44
+1.25%
6,777,190
1.39
Jan 22, 2026
14.41
14.52
14.34
14.44
14.27
+0.49%
4,657,216
0.96
Jan 21, 2026
14.41
14.42
14.11
14.37
14.20
-0.20%
8,071,761
1.68
Jan 20, 2026
14.50
14.66
14.38
14.57
14.23
-0.55%
11,585,140
2.47
Jan 19, 2026
14.30
14.67
14.28
14.65
14.30
0.00%
0
0.00
Jan 16, 2026
14.30
14.67
14.28
14.65
14.30
+2.73%
7,793,046
1.63
Jan 15, 2026
14.10
14.30
14.02
14.26
13.92
+1.43%
7,170,831
1.50
Jan 14, 2026
14.01
14.10
13.90
14.06
13.73
+0.14%
5,293,300
1.11
Jan 13, 2026
14.08
14.13
13.94
14.04
13.71
-0.07%
5,787,907
1.22
Jan 12, 2026
13.96
14.08
13.90
14.05
13.72
+0.51%
7,428,314
1.57
Jan 09, 2026
14.07
14.27
13.94
13.98
13.65
+0.43%
12,469,680
2.70
Jan 08, 2026
13.91
14.02
13.91
13.92
13.59
-0.29%
5,924,331
1.29
Jan 07, 2026
14.11
14.17
13.93
13.96
13.63
-0.78%
6,855,460
1.50
Jan 06, 2026
14.08
14.18
13.96
14.07
13.74
0.00%
5,873,277
1.30
Rows: