Dynex Capital Inc (DX) Historical Stock Data
13.88 ↓0.07 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DX is down -0.05% a day on average. There have been 15 days where Dynex Capital Inc closed green and 15 days where DX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 14.00 | 13.88 | ↓$0.12 (-0.86%) | 13.85 | 14.03 | 2.76M |
| 2025-12-24 | 13.83 | 13.95 | ↑$0.12 (0.87%) | 13.83 | 13.97 | 1.59M |
| 2025-12-23 | 13.93 | 13.81 | ↓$0.12 (-0.86%) | 13.81 | 13.98 | 2.97M |
| 2025-12-22 | 13.88 | 13.93 | ↑$0.05 (0.36%) | 13.83 | 13.94 | 5.22M |
| 2025-12-19 | 13.73 | 13.83 | ↑$0.10 (0.73%) | 13.73 | 13.98 | 4.28M |
| 2025-12-18 | 13.80 | 13.75 | ↓$0.05 (-0.36%) | 13.70 | 13.87 | 5.11M |
| 2025-12-17 | 13.70 | 13.70 | ↑$0.00 (0.00%) | 13.61 | 13.85 | 4.43M |
| 2025-12-16 | 13.64 | 13.65 | ↑$0.01 (0.07%) | 13.64 | 13.76 | 4.25M |
| 2025-12-15 | 13.55 | 13.64 | ↑$0.09 (0.66%) | 13.48 | 13.69 | 3.15M |
| 2025-12-12 | 13.60 | 13.53 | ↓$0.07 (-0.51%) | 13.53 | 13.66 | 3.55M |
| 2025-12-11 | 13.71 | 13.52 | ↓$0.19 (-1.39%) | 13.51 | 13.72 | 3.90M |
| 2025-12-10 | 13.70 | 13.69 | ↓$0.01 (-0.07%) | 13.63 | 13.75 | 2.76M |
| 2025-12-09 | 13.94 | 13.70 | ↓$0.24 (-1.72%) | 13.66 | 13.95 | 5.01M |
| 2025-12-08 | 14.06 | 13.92 | ↓$0.14 (-1.00%) | 13.86 | 14.06 | 4.03M |
| 2025-12-05 | 13.91 | 14.03 | ↑$0.12 (0.86%) | 13.90 | 14.05 | 3.49M |
| 2025-12-04 | 13.90 | 13.88 | ↓$0.02 (-0.14%) | 13.85 | 13.97 | 2.81M |
| 2025-12-03 | 13.89 | 13.89 | ↑$0.00 (0.00%) | 13.85 | 13.96 | 3.42M |
| 2025-12-02 | 13.94 | 13.83 | ↓$0.11 (-0.79%) | 13.81 | 13.95 | 3.47M |
| 2025-12-01 | 13.90 | 13.88 | ↓$0.02 (-0.14%) | 13.81 | 14.00 | 3.95M |
| 2025-11-28 | 13.98 | 14.01 | ↑$0.03 (0.21%) | 13.97 | 14.06 | 3.88M |
| 2025-11-26 | 13.81 | 13.93 | ↑$0.12 (0.87%) | 13.80 | 14.02 | 4.63M |
| 2025-11-25 | 13.55 | 13.79 | ↑$0.24 (1.77%) | 13.55 | 13.81 | 6.86M |
| 2025-11-24 | 13.49 | 13.53 | ↑$0.04 (0.30%) | 13.42 | 13.56 | 6.14M |
| 2025-11-21 | 13.25 | 13.49 | ↑$0.24 (1.81%) | 13.20 | 13.50 | 6.69M |
| 2025-11-20 | 13.46 | 13.40 | ↓$0.06 (-0.45%) | 13.35 | 13.55 | 5.84M |
| 2025-11-19 | 13.54 | 13.41 | ↓$0.13 (-0.96%) | 13.41 | 13.55 | 5.01M |
| 2025-11-18 | 13.48 | 13.51 | ↑$0.03 (0.22%) | 13.39 | 13.53 | 4.72M |
| 2025-11-17 | 13.63 | 13.50 | ↓$0.13 (-0.95%) | 13.46 | 13.69 | 4.40M |
| 2025-11-14 | 13.61 | 13.59 | ↓$0.02 (-0.15%) | 13.50 | 13.69 | 3.21M |
| 2025-11-13 | 13.65 | 13.65 | ↑$0.00 (0.00%) | 13.62 | 13.75 | 3.18M |
Create an account or log in to view more rows.
$DX let’s gooooo
$DX bull trap confirmed
$DX coming now
$DX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$DX Dip buyers are going to get wrecked
$DX we finna be at the top yo
$DX hold
$DX Stair stepping nicely
$DX almost time for the running
$DX hope everyone has a good weekend