Dynex Capital Inc (DX) Historical Stock Data
12.21 ↓0.02 (-0.16%)
As of May 7, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, DX is down -0.06% a day on average. There have been 13 days where Dynex Capital Inc closed green and 17 days where DX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 12.14 | 12.23 | ↑$0.09 (0.74%) | 12.14 | 12.25 | 1.19M |
| 2024-05-03 | 12.13 | 12.08 | ↓$0.05 (-0.41%) | 11.98 | 12.28 | 1.01M |
| 2024-05-02 | 11.97 | 11.99 | ↑$0.02 (0.17%) | 11.83 | 11.99 | 794K |
| 2024-05-01 | 11.72 | 11.86 | ↑$0.14 (1.19%) | 11.72 | 12.02 | 1.38M |
| 2024-04-30 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.64 | 11.81 | 0.91M |
| 2024-04-29 | 11.99 | 11.80 | ↓$0.19 (-1.58%) | 11.79 | 12.08 | 1.08M |
| 2024-04-26 | 11.68 | 11.92 | ↑$0.24 (2.05%) | 11.67 | 11.96 | 1.02M |
| 2024-04-25 | 11.76 | 11.66 | ↓$0.10 (-0.85%) | 11.62 | 11.85 | 1.31M |
| 2024-04-24 | 11.79 | 11.89 | ↑$0.10 (0.85%) | 11.71 | 11.92 | 1.66M |
| 2024-04-23 | 11.41 | 11.83 | ↑$0.42 (3.68%) | 11.36 | 11.83 | 2.65M |
| 2024-04-22 | 11.59 | 11.46 | ↓$0.13 (-1.12%) | 11.37 | 11.68 | 2.68M |
| 2024-04-19 | 11.50 | 11.71 | ↑$0.21 (1.83%) | 11.49 | 11.71 | 1.42M |
| 2024-04-18 | 11.52 | 11.48 | ↓$0.04 (-0.35%) | 11.47 | 11.62 | 1.03M |
| 2024-04-17 | 11.55 | 11.52 | ↓$0.03 (-0.26%) | 11.42 | 11.58 | 1.26M |
| 2024-04-16 | 11.57 | 11.46 | ↓$0.11 (-0.95%) | 11.37 | 11.57 | 1.40M |
| 2024-04-15 | 11.84 | 11.62 | ↓$0.22 (-1.86%) | 11.50 | 11.84 | 1.56M |
| 2024-04-12 | 11.76 | 11.79 | ↑$0.03 (0.26%) | 11.70 | 11.92 | 1.36M |
| 2024-04-11 | 11.80 | 11.73 | ↓$0.07 (-0.59%) | 11.52 | 11.80 | 1.73M |
| 2024-04-10 | 12.04 | 11.68 | ↓$0.36 (-2.99%) | 11.58 | 12.06 | 2.46M |
| 2024-04-09 | 12.15 | 12.27 | ↑$0.12 (0.99%) | 12.09 | 12.27 | 0.99M |
| 2024-04-08 | 12.18 | 12.12 | ↓$0.06 (-0.49%) | 12.05 | 12.21 | 726.94K |
| 2024-04-05 | 12.07 | 12.13 | ↑$0.06 (0.50%) | 12.01 | 12.18 | 0.94M |
| 2024-04-04 | 12.22 | 12.14 | ↓$0.08 (-0.65%) | 12.08 | 12.29 | 889.69K |
| 2024-04-03 | 12.14 | 12.12 | ↓$0.02 (-0.16%) | 12.08 | 12.20 | 1.17M |
| 2024-04-02 | 12.20 | 12.18 | ↓$0.02 (-0.16%) | 12.15 | 12.37 | 1.13M |
| 2024-04-01 | 12.45 | 12.31 | ↓$0.14 (-1.12%) | 12.26 | 12.47 | 0.99M |
| 2024-03-28 | 12.40 | 12.45 | ↑$0.05 (0.40%) | 12.36 | 12.53 | 1.40M |
| 2024-03-27 | 12.29 | 12.40 | ↑$0.11 (0.90%) | 12.24 | 12.40 | 0.91M |
| 2024-03-26 | 12.39 | 12.20 | ↓$0.19 (-1.53%) | 12.09 | 12.39 | 1.62M |
| 2024-03-25 | 12.27 | 12.31 | ↑$0.04 (0.33%) | 12.26 | 12.42 | 1.15M |
Create an account or log in to view more rows.
$DX added
$DX BULLS ALPHA
BEARS BETA
$DX see you on the moon
$DX Powell save me
$DX it can go lower
$DX low volume today isn’t necessarily a bad thing
$DX low volume
expect flat or negative close
$DX wtf is going on?
$DX bought more
$DX Buy the dip