Dynex Capital, Inc. DX
10.07 USD +0.11 (+1.10%)
Regular-session close
10.07 0.00 -0.04%
After hours · Nov 13, 7:57 PM ET
9.73 Day range 10.10
9.96 52-week range 14.74
- YTD
- -28.12%
- 1 year
- -26.23%
DX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.02 | 10.10 | 9.73 | 10.07 | +0.11 | +1.10% | 8,969,513 |
| Nov 12, 2026 | 10.36 | 10.44 | 9.96 | 9.96 | -0.46 | -4.41% | 8,183,500 |
| Nov 11, 2026 | 10.59 | 10.60 | 10.37 | 10.42 | -0.21 | -1.98% | 4,640,000 |
| Nov 10, 2026 | 10.68 | 10.72 | 10.54 | 10.63 | -0.18 | -1.67% | 4,426,000 |
| Nov 9, 2026 | 10.82 | 10.88 | 10.72 | 10.81 | +0.13 | +1.22% | 3,683,800 |
| Nov 6, 2026 | 10.65 | 10.82 | 10.61 | 10.68 | -0.07 | -0.65% | 5,336,500 |
| Nov 5, 2026 | 11.01 | 11.08 | 10.57 | 10.75 | -0.16 | -1.47% | 6,194,400 |
| Nov 4, 2026 | 10.63 | 11.00 | 10.60 | 10.91 | +0.51 | +4.90% | 7,334,400 |
| Nov 3, 2026 | 10.55 | 10.64 | 10.33 | 10.40 | -0.18 | -1.70% | 7,484,400 |
| Nov 2, 2026 | 10.70 | 10.80 | 10.55 | 10.58 | -0.07 | -0.66% | 6,692,600 |
| Oct 30, 2026 | 10.90 | 10.97 | 10.59 | 10.65 | -0.24 | -2.20% | 5,751,300 |
| Oct 29, 2026 | 10.93 | 10.96 | 10.79 | 10.89 | +0.06 | +0.55% | 5,384,700 |
| Oct 28, 2026 | 10.92 | 10.94 | 10.72 | 10.83 | -0.09 | -0.82% | 4,886,600 |
| Oct 27, 2026 | 10.89 | 10.96 | 10.80 | 10.92 | +0.03 | +0.28% | 5,843,500 |
| Oct 26, 2026 | 10.91 | 11.05 | 10.81 | 10.89 | -0.03 | -0.27% | 4,549,000 |
| Oct 23, 2026 | 11.01 | 11.11 | 10.79 | 10.92 | -0.13 | -1.18% | 6,678,000 |
| Oct 22, 2026 | 10.93 | 11.25 | 10.89 | 11.05 | 0.00 | 0.00% | 8,589,700 |
| Oct 21, 2026 | 11.15 | 11.20 | 10.99 | 11.05 | +0.09 | +0.82% | 8,706,400 |
| Oct 20, 2026 | 10.62 | 10.97 | 10.59 | 10.96 | +0.40 | +3.79% | 8,280,500 |
| Oct 19, 2026 | 10.59 | 10.62 | 10.31 | 10.56 | -0.37 | -3.39% | 11,732,000 |
| Oct 16, 2026 | 11.17 | 11.17 | 10.88 | 10.93 | -0.19 | -1.71% | 7,494,500 |
| Oct 15, 2026 | 11.02 | 11.28 | 11.00 | 11.12 | +0.28 | +2.58% | 8,834,900 |
| Oct 14, 2026 | 10.75 | 10.88 | 10.68 | 10.84 | -0.01 | -0.09% | 5,491,000 |
| Oct 13, 2026 | 11.00 | 11.02 | 10.69 | 10.85 | -0.05 | -0.46% | 6,876,300 |
| Oct 12, 2026 | 10.86 | 11.03 | 10.76 | 10.90 | +0.04 | +0.37% | 7,339,900 |
| Oct 9, 2026 | 10.71 | 10.86 | 10.57 | 10.86 | +0.16 | +1.50% | 5,978,400 |
| Oct 8, 2026 | 10.50 | 10.72 | 10.36 | 10.70 | +0.13 | +1.23% | 11,380,600 |
| Oct 7, 2026 | 10.72 | 10.76 | 10.46 | 10.57 | -0.28 | -2.58% | 11,010,100 |
| Oct 6, 2026 | 10.89 | 10.93 | 10.73 | 10.85 | +0.02 | +0.18% | 7,303,300 |
| Oct 5, 2026 | 11.00 | 11.09 | 10.81 | 10.83 | -0.19 | -1.72% | 8,838,800 |
| Oct 2, 2026 | 11.20 | 11.31 | 10.89 | 11.02 | -0.06 | -0.54% | 9,422,100 |
| Oct 1, 2026 | 11.11 | 11.17 | 10.88 | 11.08 | -0.06 | -0.54% | 9,054,900 |
| Sep 30, 2026 | 11.49 | 11.53 | 11.14 | 11.14 | -0.25 | -2.19% | 6,560,000 |
| Sep 29, 2026 | 11.35 | 11.49 | 11.26 | 11.39 | +0.06 | +0.53% | 6,137,800 |
| Sep 28, 2026 | 11.26 | 11.50 | 11.15 | 11.33 | -0.01 | -0.09% | 8,145,200 |
| Sep 25, 2026 | 11.41 | 11.42 | 11.12 | 11.34 | 0.00 | 0.00% | 9,247,000 |
| Sep 24, 2026 | 11.73 | 11.76 | 11.33 | 11.34 | -0.39 | -3.32% | 9,292,800 |
| Sep 23, 2026 | 12.07 | 12.08 | 11.71 | 11.73 | -0.37 | -3.06% | 9,698,500 |
| Sep 22, 2026 | 12.12 | 12.25 | 12.08 | 12.10 | +0.03 | +0.25% | 5,554,700 |
| Sep 21, 2026 | 12.10 | 12.17 | 12.02 | 12.07 | -0.11 | -0.90% | 5,231,800 |
| Sep 18, 2026 | 12.29 | 12.31 | 12.17 | 12.18 | -0.11 | -0.90% | 14,881,000 |
| Sep 17, 2026 | 12.32 | 12.43 | 12.28 | 12.29 | +0.13 | +1.07% | 6,552,800 |
| Sep 16, 2026 | 12.25 | 12.35 | 12.03 | 12.16 | -0.07 | -0.57% | 8,326,900 |
| Sep 15, 2026 | 12.41 | 12.46 | 12.20 | 12.23 | -0.18 | -1.45% | 5,717,300 |
| Sep 14, 2026 | 12.52 | 12.57 | 12.34 | 12.41 | -0.11 | -0.88% | 6,541,500 |
| Sep 11, 2026 | 12.63 | 12.69 | 12.47 | 12.52 | -0.04 | -0.32% | 6,902,200 |
| Sep 10, 2026 | 12.77 | 12.77 | 12.50 | 12.56 | -0.27 | -2.10% | 7,965,500 |
| Sep 9, 2026 | 12.92 | 12.97 | 12.83 | 12.83 | -0.06 | -0.47% | 3,241,800 |
| Sep 8, 2026 | 12.90 | 13.02 | 12.88 | 12.89 | -0.01 | -0.08% | 4,508,300 |
| Sep 4, 2026 | 12.78 | 12.96 | 12.74 | 12.90 | +0.07 | +0.55% | 2,857,400 |
| Sep 3, 2026 | 12.85 | 12.88 | 12.73 | 12.83 | +0.08 | +0.63% | 4,082,300 |
| Sep 2, 2026 | 12.74 | 12.78 | 12.71 | 12.75 | +0.01 | +0.08% | 4,911,200 |
| Sep 1, 2026 | 12.84 | 12.88 | 12.71 | 12.74 | -0.15 | -1.16% | 4,877,300 |
| Aug 31, 2026 | 12.87 | 13.02 | 12.83 | 12.89 | -0.02 | -0.15% | 4,976,900 |
| Aug 28, 2026 | 12.95 | 12.98 | 12.87 | 12.91 | +0.01 | +0.08% | 3,079,500 |
| Aug 27, 2026 | 12.84 | 12.94 | 12.82 | 12.90 | +0.02 | +0.16% | 3,593,100 |
| Aug 26, 2026 | 13.02 | 13.02 | 12.87 | 12.88 | -0.13 | -1.00% | 3,022,500 |
| Aug 25, 2026 | 13.06 | 13.09 | 12.93 | 13.01 | -0.04 | -0.31% | 4,276,900 |
| Aug 24, 2026 | 13.03 | 13.10 | 12.94 | 13.05 | +0.02 | +0.15% | 5,396,500 |
| Aug 21, 2026 | 13.15 | 13.18 | 13.00 | 13.03 | -0.22 | -1.66% | 4,667,600 |
| Aug 20, 2026 | 13.29 | 13.38 | 13.18 | 13.25 | -0.08 | -0.60% | 5,616,100 |
| Aug 19, 2026 | 13.25 | 13.40 | 13.24 | 13.33 | +0.15 | +1.14% | 7,018,700 |
| Aug 18, 2026 | 13.08 | 13.19 | 13.03 | 13.18 | +0.11 | +0.84% | 5,242,300 |
| Aug 17, 2026 | 13.09 | 13.12 | 13.02 | 13.07 | +0.01 | +0.08% | 4,823,900 |
| Aug 14, 2026 | 13.02 | 13.14 | 13.02 | 13.06 | +0.04 | +0.31% | 2,973,100 |
65 days, newest first. Daily bars as drawn on the DX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.