Dynex Capital Inc (DX) Historical Stock Data

16.42 ↑0.07 (0.43%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, DX is down -0.16% a day on average. There have been 15 days where Dynex Capital Inc closed green and 15 days where DX closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2716.4516.42↓$0.03 (-0.18%)16.3816.611.75M
2022-05-2616.2916.35↑$0.06 (0.37%)16.2716.471.62M
2022-05-2516.1716.18↑$0.01 (0.06%)16.1516.341.10M
2022-05-2416.0916.23↑$0.14 (0.87%)15.9616.241.11M
2022-05-2316.0516.08↑$0.03 (0.19%)15.9616.210.96M
2022-05-2016.1315.94↓$0.19 (-1.18%)15.6816.13657.58K
2022-05-1916.0316.03↑$0.00 (0.00%)15.9616.19600.03K
2022-05-1816.3016.11↓$0.19 (-1.17%)16.0816.31662.96K
2022-05-1716.4816.30↓$0.18 (-1.09%)16.2016.490.93M
2022-05-1616.0716.34↑$0.27 (1.68%)16.0516.450.94M
2022-05-1315.9116.12↑$0.21 (1.32%)15.8616.201.17M
2022-05-1216.1715.85↓$0.32 (-1.98%)15.6016.17791.56K
2022-05-1116.3016.20↓$0.10 (-0.61%)16.1516.44600.56K
2022-05-1016.3416.29↓$0.05 (-0.31%)16.0616.44644.38K
2022-05-0916.5216.25↓$0.27 (-1.63%)16.0816.56684.97K
2022-05-0616.6016.68↑$0.08 (0.48%)16.5116.71603.02K
2022-05-0516.7516.69↓$0.06 (-0.36%)16.5016.81830.74K
2022-05-0416.7116.72↑$0.01 (0.06%)16.4616.74828.97K
2022-05-0316.5516.67↑$0.12 (0.73%)16.5516.830.96M
2022-05-0216.2716.53↑$0.26 (1.60%)16.2316.54825.78K
2022-04-2916.4216.23↓$0.19 (-1.16%)16.2216.61815.63K
2022-04-2816.1916.51↑$0.32 (1.98%)15.9216.651.31M
2022-04-2715.2915.93↑$0.64 (4.19%)15.2016.151.56M
2022-04-2614.9614.54↓$0.42 (-2.81%)14.5414.99654.56K
2022-04-2514.8614.99↑$0.13 (0.87%)14.6715.01719.99K
2022-04-2215.3014.92↓$0.38 (-2.48%)14.9115.30694.27K
2022-04-2115.4315.30↓$0.13 (-0.84%)15.2815.441.57M
2022-04-2015.3715.44↑$0.07 (0.46%)15.2715.56848.38K
2022-04-1915.9315.35↓$0.58 (-3.64%)15.3216.001.35M
2022-04-1815.9315.88↓$0.05 (-0.31%)15.7816.01533.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$DX low volume today isn’t necessarily a bad thing

0 Like Report
rikishiiiii

$DX Dumping started...
Get out while you can...

0 Like Report