Education
About Us
Working with TipRanks
Follow Us
Dynex Capital (DX)
NYSE:DX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
14.30
14.67
14.28
14.65
14.65
+2.73%
7,793,046
1.63
Jan 15, 2026
14.10
14.30
14.02
14.26
14.26
+1.42%
7,170,831
1.50
Jan 14, 2026
14.01
14.10
13.90
14.06
14.06
+0.14%
5,293,300
1.11
Jan 13, 2026
14.08
14.13
13.94
14.04
14.04
-0.07%
5,787,907
1.22
Jan 12, 2026
13.96
14.08
13.90
14.05
14.05
+0.50%
7,428,314
1.57
Jan 09, 2026
14.07
14.27
13.94
13.98
13.98
+0.43%
12,469,680
2.70
Jan 08, 2026
13.91
14.02
13.91
13.92
13.92
-0.29%
5,924,331
1.29
Jan 07, 2026
14.11
14.17
13.93
13.96
13.96
-0.78%
6,855,460
1.50
Jan 06, 2026
14.08
14.18
13.96
14.07
14.07
0.00%
5,873,277
1.30
Jan 05, 2026
14.06
14.18
13.87
14.07
14.07
-0.07%
8,413,092
1.88
Jan 02, 2026
13.85
14.14
13.72
14.08
14.08
+1.73%
8,580,784
1.93
Jan 01, 2026
13.94
14.05
13.93
14.01
13.84
0.00%
0
0.00
Dec 31, 2025
13.94
14.05
13.93
14.01
13.84
+0.65%
5,681,347
1.27
Dec 30, 2025
13.90
13.96
13.85
13.92
13.75
+0.44%
3,786,521
0.84
Dec 29, 2025
13.97
13.97
13.79
13.86
13.69
-0.15%
3,752,614
0.83
Dec 26, 2025
14.00
14.03
13.85
13.88
13.71
-0.50%
2,957,027
0.65
Dec 25, 2025
13.83
13.97
13.83
13.95
13.78
0.00%
0
0.00
Dec 24, 2025
13.83
13.97
13.83
13.95
13.78
+1.01%
1,592,745
0.34
Dec 23, 2025
13.93
13.98
13.81
13.81
13.64
-0.86%
3,180,103
0.68
Dec 22, 2025
13.88
13.94
13.83
13.93
13.76
+0.72%
5,481,964
1.18
Dec 19, 2025
13.73
13.98
13.72
13.83
13.66
+0.58%
8,756,217
1.90
Dec 18, 2025
13.80
13.87
13.70
13.75
13.58
+0.37%
5,117,374
1.09
Dec 17, 2025
13.70
13.85
13.61
13.70
13.53
+0.36%
4,851,793
1.00
Dec 16, 2025
13.64
13.76
13.63
13.65
13.48
+0.07%
4,250,746
0.87
Dec 15, 2025
13.55
13.69
13.48
13.64
13.47
+0.82%
3,529,152
0.72
Dec 12, 2025
13.60
13.66
13.53
13.53
13.37
+0.07%
3,557,568
0.72
Dec 11, 2025
13.71
13.73
13.51
13.52
13.36
-1.24%
4,247,393
0.86
Dec 10, 2025
13.70
13.75
13.63
13.69
13.52
-0.07%
3,105,802
0.63
Dec 09, 2025
13.94
13.95
13.66
13.70
13.53
-1.59%
5,105,254
1.03
Dec 08, 2025
14.06
14.06
13.86
13.92
13.75
-0.78%
4,035,213
0.81
Dec 05, 2025
13.91
14.05
13.90
14.03
13.86
+1.08%
3,768,777
0.76
Dec 04, 2025
13.90
13.97
13.85
13.88
13.71
-0.07%
3,021,719
0.61
Dec 03, 2025
13.89
13.96
13.85
13.89
13.72
+0.43%
3,427,762
0.68
Dec 02, 2025
13.94
13.95
13.81
13.83
13.66
-0.36%
3,759,503
0.74
Dec 01, 2025
13.90
14.00
13.80
13.88
13.71
-0.93%
3,955,789
0.78
Nov 28, 2025
13.98
14.06
13.97
14.01
13.84
+0.58%
3,908,217
0.77
Nov 27, 2025
13.81
14.03
13.80
13.93
13.76
0.00%
0
0.00
Nov 26, 2025
13.81
14.03
13.80
13.93
13.76
+1.01%
4,898,163
0.96
Nov 25, 2025
13.55
13.81
13.55
13.79
13.62
+1.92%
6,856,100
1.37
Nov 24, 2025
13.49
13.56
13.42
13.53
13.37
+0.29%
6,187,346
1.25
Nov 21, 2025
13.25
13.50
13.20
13.49
13.33
+1.97%
6,695,902
1.37
Nov 20, 2025
13.46
13.55
13.35
13.40
13.07
-0.08%
6,051,479
1.25
Nov 19, 2025
13.54
13.55
13.41
13.41
13.08
-0.74%
5,367,581
1.10
Nov 18, 2025
13.48
13.53
13.39
13.51
13.18
+0.08%
4,725,050
0.97
Nov 17, 2025
13.63
13.69
13.46
13.50
13.17
-0.66%
4,644,672
0.95
Nov 14, 2025
13.61
13.69
13.50
13.59
13.25
-0.44%
3,514,053
0.72
Nov 13, 2025
13.65
13.75
13.62
13.65
13.31
-0.51%
3,580,524
0.73
Nov 12, 2025
13.75
13.78
13.58
13.72
13.38
-0.07%
4,052,970
0.83
Nov 11, 2025
13.65
13.79
13.65
13.73
13.39
+1.03%
5,141,414
1.06
Nov 10, 2025
13.65
13.79
13.59
13.59
13.25
-0.23%
5,624,555
1.17
Rows: