Dark

DX
Dynex Capital, Inc.
stock NYSE

Market Open

Mar 4, 2026 1:47:34 PM EST

13.80USD+0.145%(+0.02)2,802,586

13.79Bid 13.80Ask 0.01Spread

Pre-market

Mar 4, 2026 9:25:30 AM EST

13.82USD+0.290%(+0.04)6,677

After-hours

Mar 3, 2026 4:36:30 PM EST

13.79USD+0.145%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	13.9400	13.9400	13.6900	13.8000	+0.145%	2,802,586	0.000%
2026-03-03	13.6500	13.9500	13.5900	13.7800	-0.649%	4,866,976	+0.145%
2026-03-02	13.8400	13.9690	13.5300	13.8700	-1.140%	7,942,329	-0.505%
2026-02-27	13.9500	14.1350	13.9300	14.0300	0.000%	5,033,527	-1.639%
2026-02-26	13.9600	14.1000	13.9050	14.0300	+0.501%	4,060,017	-1.639%
2026-02-25	13.9900	14.0550	13.7900	13.9600	+0.072%	5,295,988	-1.146%
2026-02-24	13.9800	14.0000	13.7700	13.9500	-0.143%	5,304,972	-1.075%
2026-02-23	13.9800	14.2100	13.8900	13.9700	-1.132%	7,570,063	-1.217%
2026-02-20	14.0200	14.1400	13.9250	14.1300	+0.857%	6,378,032	-2.335%
2026-02-19	13.9500	14.0700	13.9000	14.0100	+0.286%	8,427,756	-1.499%
2026-02-18	14.0000	14.0100	13.8900	13.9700	0.000%	5,024,425	-1.217%
2026-02-17	14.1200	14.1275	13.8350	13.9700	-0.569%	5,780,524	-1.217%
2026-02-13	14.1100	14.2150	13.8850	14.0500	-0.355%	4,821,642	-1.779%
2026-02-12	14.0300	14.2300	14.0000	14.1000	+1.003%	4,959,921	-2.128%
2026-02-11	13.8600	14.0560	13.8400	13.9600	+0.940%	4,453,078	-1.146%
2026-02-10	13.9900	14.0100	13.7700	13.8300	-0.647%	5,552,789	-0.217%
2026-02-09	14.0800	14.0800	13.7300	13.9200	-1.066%	6,735,126	-0.862%
2026-02-06	14.0900	14.1500	14.0000	14.0700	+0.428%	5,322,626	-1.919%
2026-02-05	14.0000	14.1100	13.9200	14.0100	-0.568%	5,426,556	-1.499%
2026-02-04	14.0700	14.0900	13.9000	14.0900	+0.356%	5,452,317	-2.058%
2026-02-03	13.9300	14.1500	13.8100	14.0400	+1.592%	7,008,638	-1.709%
2026-02-02	13.8100	13.9400	13.6900	13.8200	-0.432%	7,379,654	-0.145%
2026-01-30	14.5500	14.5500	13.8300	13.8800	-4.736%	10,842,071	-0.576%
2026-01-29	14.6950	14.7200	14.4500	14.5700	-0.478%	6,389,516	-5.285%
2026-01-28	14.7700	14.9305	14.6400	14.6400	-0.678%	8,419,389	-5.738%
2026-01-27	14.5600	14.7800	14.4800	14.7400	+0.959%	7,332,402	-6.377%
2026-01-26	14.5000	14.7400	14.3700	14.6000	-0.137%	7,608,195	-5.479%
2026-01-23	14.5000	14.6700	14.4400	14.6200	+1.247%	6,777,190	-5.609%
2026-01-22	14.4100	14.5200	14.3400	14.4400	+0.487%	4,657,216	-4.432%
2026-01-21	14.4100	14.4200	14.1100	14.3700	-1.373%	8,076,761	-3.967%
2026-01-20	14.5000	14.6600	14.3800	14.5700	-0.546%	11,574,411	-5.285%
2026-01-16	14.3000	14.6700	14.2800	14.6500	+2.735%	7,785,740	-5.802%
2026-01-15	14.1000	14.3000	14.0150	14.2600	+1.422%	7,167,929	-3.226%
2026-01-14	14.0100	14.1000	13.9000	14.0600	+0.142%	5,291,938	-1.849%
2026-01-13	14.0800	14.1300	13.9350	14.0400	-0.071%	5,775,413	-1.709%
2026-01-12	13.9600	14.0800	13.9000	14.0500	+0.501%	7,421,090	-1.779%
2026-01-09	14.0700	14.2700	13.9400	13.9800	+0.431%	12,379,594	-1.288%
2026-01-08	13.9100	14.0200	13.9100	13.9200	-0.287%	5,922,306	-0.862%
2026-01-07	14.1100	14.1700	13.9300	13.9600	-0.782%	6,853,460	-1.146%
2026-01-06	14.0800	14.1800	13.9550	14.0700	0.000%	5,871,781	-1.919%
2026-01-05	14.0600	14.1800	13.8700	14.0700	-0.071%	8,410,812	-1.919%
2026-01-02	13.8500	14.1400	13.7237	14.0800	+0.500%	8,579,748	-1.989%
2025-12-31	13.9400	14.0463	13.9300	14.0100	+0.647%	5,680,343	-1.499%
2025-12-30	13.9000	13.9599	13.8500	13.9200	+0.433%	3,784,975	-0.862%
2025-12-29	13.9700	13.9731	13.7900	13.8600	-0.144%	3,750,308	-0.433%
2025-12-26	14.0000	14.0300	13.8500	13.8800	-0.502%	2,954,049	-0.576%
2025-12-24	13.8300	13.9700	13.8300	13.9500	+1.014%	1,592,318	-1.075%
2025-12-23	13.9300	13.9750	13.8100	13.8100	-0.861%	3,178,999	-0.072%
2025-12-22	13.8800	13.9400	13.8319	13.9300	+0.723%	5,480,610	-0.933%
2025-12-19	13.7300	13.9799	13.7200	13.8300	+0.582%	8,754,127	-0.217%
2025-12-18	13.8000	13.8700	13.6950	13.7500	+0.365%	5,115,014	+0.364%
2025-12-17	13.7000	13.8499	13.6100	13.7000	+0.366%	4,849,668	+0.730%
2025-12-16	13.6400	13.7600	13.6300	13.6500	+0.073%	4,249,242	+1.099%
2025-12-15	13.5500	13.6850	13.4800	13.6400	+0.813%	3,527,750	+1.173%
2025-12-12	13.6000	13.6599	13.5300	13.5300	+0.074%	3,556,238	+1.996%
2025-12-11	13.7100	13.7300	13.5100	13.5200	-1.242%	4,245,493	+2.071%
2025-12-10	13.7000	13.7500	13.6300	13.6900	-0.073%	3,105,002	+0.804%
2025-12-09	13.9400	13.9500	13.6550	13.7000	-1.580%	5,103,696	+0.730%
2025-12-08	14.0600	14.0600	13.8600	13.9200	-0.784%	4,032,569	-0.862%
2025-12-05	13.9100	14.0500	13.9000	14.0300	+1.081%	3,768,325	-1.639%
2025-12-04	13.9000	13.9699	13.8500	13.8800	-0.072%	3,020,416	-0.576%
2025-12-03	13.8900	13.9600	13.8500	13.8900	+0.434%	3,426,462	-0.648%
2025-12-02	13.9400	13.9460	13.8100	13.8300	-0.360%	3,758,303	-0.217%
2025-12-01	13.9000	14.0000	13.8000	13.8800	-0.928%	3,954,673	-0.576%
2025-11-28	13.9800	14.0600	13.9700	14.0100	+0.574%	3,907,100	-1.499%
2025-11-26	13.8100	14.0250	13.8000	13.9300	+1.015%	4,896,474	-0.933%
2025-11-25	13.5500	13.8100	13.5500	13.7900	+1.922%	6,853,661	+0.073%
2025-11-24	13.4900	13.5600	13.4200	13.5300	+0.297%	6,185,589	+1.996%
2025-11-21	13.2500	13.5000	13.2000	13.4900	+0.672%	6,693,318	+2.298%
2025-11-20	13.4600	13.5500	13.3500	13.4000	-0.075%	6,048,779	+2.985%
2025-11-19	13.5400	13.5500	13.4100	13.4100	-0.740%	5,365,574	+2.908%
2025-11-18	13.4800	13.5299	13.3850	13.5100	+0.074%	4,722,445	+2.147%
2025-11-17	13.6300	13.6899	13.4550	13.5000	-0.662%	4,640,872	+2.222%
2025-11-14	13.6100	13.6920	13.5000	13.5900	-0.440%	3,513,953	+1.545%
2025-11-13	13.6500	13.7500	13.6200	13.6500	-0.510%	3,576,818	+1.099%
2025-11-12	13.7500	13.7800	13.5800	13.7200	-0.073%	4,049,382	+0.583%
2025-11-11	13.6500	13.7882	13.6500	13.7300	+1.030%	5,138,284	+0.510%
2025-11-10	13.6500	13.7850	13.5900	13.5900	-0.220%	5,624,555	+1.545%
2025-11-07	13.4000	13.6299	13.3800	13.6200	+2.022%	8,996,700	+1.322%
2025-11-06	13.4200	13.5100	13.3400	13.3500	-0.670%	3,563,741	+3.371%
2025-11-05	13.4000	13.5100	13.3800	13.4400	+0.599%	3,593,872	+2.679%
2025-11-04	13.1800	13.3900	13.1800	13.3600	+0.602%	3,524,371	+3.293%
2025-11-03	13.2500	13.3000	13.1150	13.2800	+0.302%	3,828,365	+3.916%
2025-10-31	13.1600	13.3000	13.0800	13.2400	+0.915%	3,289,869	+4.230%
2025-10-30	13.3300	13.3300	13.0400	13.1200	-1.575%	5,066,091	+5.183%
2025-10-29	13.4900	13.5850	13.3000	13.3300	-1.113%	3,247,913	+3.526%
2025-10-28	13.6200	13.6600	13.4350	13.4800	-0.736%	2,960,842	+2.374%
2025-10-27	13.4500	13.6300	13.4150	13.5800	+1.343%	4,458,085	+1.620%
2025-10-24	13.3200	13.5100	13.3001	13.4000	+1.285%	5,204,525	+2.985%
2025-10-23	13.2400	13.3150	13.1950	13.2300	-1.047%	4,320,821	+4.308%
2025-10-22	13.3300	13.4150	13.1901	13.3700	+0.602%	6,663,651	+3.216%
2025-10-21	13.4300	13.4400	13.2000	13.2900	-1.042%	6,116,876	+3.837%
2025-10-20	13.3600	13.4300	13.0000	13.4300	+0.374%	7,315,763	+2.755%
2025-10-17	13.1000	13.4000	13.0552	13.3800	+1.364%	4,402,857	+3.139%
2025-10-16	13.3000	13.3800	13.1750	13.2000	-0.677%	5,657,630	+4.545%
2025-10-15	13.3700	13.4000	13.0000	13.2900	-0.075%	5,082,024	+3.837%
2025-10-14	13.1200	13.3700	13.1000	13.3000	+1.064%	5,473,937	+3.759%
2025-10-13	13.0500	13.1855	12.9413	13.1600	+1.387%	4,336,585	+4.863%
2025-10-10	13.0100	13.1100	12.8900	12.9800	+0.154%	4,913,093	+6.317%
2025-10-09	13.0700	13.1200	12.9200	12.9600	-0.842%	4,496,292	+6.481%
2025-10-08	12.9400	13.0800	12.9300	13.0700	+1.396%	4,930,871	+5.585%
2025-10-07	12.6900	12.9500	12.6536	12.8900	+1.897%	6,592,858	+7.060%
2025-10-06	12.7000	12.8253	12.6300	12.6500	-0.628%	3,787,510	+9.091%
2025-10-03	12.6800	12.8281	12.6800	12.7300	+0.553%	4,243,260	+8.405%
2025-10-02	12.4800	12.6600	12.4400	12.6600	+1.442%	4,501,676	+9.005%
2025-10-01	12.2500	12.4900	12.2400	12.4800	+1.546%	5,690,552	+10.577%
2025-09-30	12.1000	12.3100	12.0550	12.2900	+1.823%	5,764,124	+12.286%
2025-09-29	12.1400	12.1500	11.9600	12.0700	-0.248%	3,963,164	+14.333%
2025-09-26	12.0600	12.2050	12.0600	12.1000	+0.498%	3,600,260	+14.050%
2025-09-25	11.9800	12.0800	11.9200	12.0400	-0.083%	3,992,523	+14.618%
2025-09-24	12.0700	12.0800	11.9900	12.0500	-0.413%	4,141,015	+14.523%
2025-09-23	11.8500	12.1200	11.8250	12.1000	+2.110%	6,293,258	+14.050%
2025-09-22	12.1000	12.1297	11.8500	11.8500	-3.423%	9,771,356	+16.456%
2025-09-19	12.4000	12.4300	12.2500	12.2700	-0.808%	14,084,734	+12.469%
2025-09-18	12.5300	12.5300	12.3400	12.3700	-0.802%	5,541,092	+11.560%
2025-09-17	12.4000	12.5850	12.3600	12.4700	+1.053%	5,638,959	+10.666%
2025-09-16	12.5100	12.5600	12.3200	12.3400	-1.280%	6,615,982	+11.831%
2025-09-15	12.5500	12.5900	12.4850	12.5000	-0.239%	3,991,792	+10.400%
2025-09-12	12.5600	12.6200	12.4800	12.5300	-0.239%	3,895,774	+10.136%
2025-09-11	12.7500	12.7950	12.5500	12.5600	-1.180%	5,415,841	+9.873%
2025-09-10	12.9200	12.9800	12.7000	12.7100	-1.473%	4,025,748	+8.576%
2025-09-09	12.9200	12.9800	12.8108	12.9000	-0.232%	4,318,609	+6.977%
2025-09-08	12.9000	13.0400	12.8950	12.9300	+0.077%	3,587,803	+6.729%
2025-09-05	12.8600	12.9300	12.7300	12.9200	+1.175%	6,543,417	+6.811%
2025-09-04	12.7000	12.7800	12.6450	12.7700	+1.269%	7,068,958	+8.066%
2025-09-03	12.4500	12.6100	12.4407	12.6100	+1.367%	5,219,297	+9.437%
2025-09-02	12.5000	12.5390	12.3428	12.4400	-1.426%	4,557,193	+10.932%
2025-08-29	12.4900	12.6400	12.4800	12.6200	+1.041%	4,443,887	+9.350%
2025-08-28	12.5000	12.5206	12.4500	12.4900	0.000%	1,786,607	+10.488%
2025-08-27	12.4600	12.5690	12.4600	12.4900	-0.319%	1,850,212	+10.488%
2025-08-26	12.4000	12.5565	12.4000	12.5300	+0.723%	3,634,411	+10.136%
2025-08-25	12.4000	12.5000	12.3835	12.4400	-0.161%	2,889,438	+10.932%
2025-08-22	12.2600	12.5100	12.2600	12.4600	+0.241%	7,112,884	+10.754%
2025-08-21	12.5000	12.5000	12.3900	12.4300	-0.719%	5,593,276	+11.022%
2025-08-20	12.5600	12.5955	12.4300	12.5200	+0.240%	5,406,438	+10.224%
2025-08-19	12.5300	12.5700	12.4600	12.4900	+0.160%	3,130,823	+10.488%
2025-08-18	12.6000	12.6400	12.4600	12.4700	-0.874%	3,354,270	+10.666%
2025-08-15	12.5700	12.6220	12.5335	12.5800	+0.080%	2,630,242	+9.698%
2025-08-14	12.5500	12.6100	12.5200	12.5700	-0.475%	2,824,775	+9.785%
2025-08-13	12.4700	12.6300	12.4600	12.6300	+1.773%	3,420,992	+9.264%
2025-08-12	12.4000	12.4600	12.3350	12.4100	+0.894%	3,355,369	+11.201%
2025-08-11	12.4300	12.4772	12.3000	12.3000	-0.966%	2,548,783	+12.195%
2025-08-08	12.4000	12.4900	12.3600	12.4200	+0.730%	2,549,287	+11.111%
2025-08-07	12.3900	12.4900	12.3300	12.3300	-0.243%	3,208,866	+11.922%
2025-08-06	12.5600	12.5700	12.3300	12.3600	-1.357%	3,856,397	+11.650%
2025-08-05	12.6200	12.6550	12.4800	12.5300	-0.318%	3,430,669	+10.136%
2025-08-04	12.4800	12.6200	12.4700	12.5700	+0.964%	4,354,472	+9.785%
2025-08-01	12.5000	12.5700	12.3947	12.4500	+0.080%	4,619,557	+10.843%
2025-07-31	12.5900	12.5900	12.4000	12.4400	-0.639%	3,832,428	+10.932%
2025-07-30	12.7550	12.7900	12.5150	12.5200	-1.958%	2,646,094	+10.224%
2025-07-29	12.7100	12.8100	12.6400	12.7700	+0.789%	3,587,703	+8.066%
2025-07-28	12.7500	12.7800	12.5800	12.6700	-0.627%	3,059,465	+8.919%
2025-07-25	12.6600	12.7900	12.6200	12.7500	+0.631%	4,116,635	+8.235%
2025-07-24	12.6400	12.6900	12.5900	12.6700	-0.627%	4,146,067	+8.919%
2025-07-23	12.5600	12.7500	12.5000	12.7500	+0.236%	6,106,036	+8.235%
2025-07-22	12.6000	12.7500	12.5700	12.7200	+1.435%	6,473,195	+8.491%
2025-07-21	12.4000	12.7000	12.2800	12.5400	+0.080%	6,412,580	+10.048%
2025-07-18	12.6800	12.6800	12.4650	12.5300	-0.397%	4,290,708	+10.136%
2025-07-17	12.6450	12.7150	12.5101	12.5800	-0.553%	3,196,887	+9.698%
2025-07-16	12.5000	12.6650	12.4700	12.6500	+1.443%	3,532,458	+9.091%
2025-07-15	12.6500	12.7178	12.4600	12.4700	-0.953%	3,374,619	+10.666%
2025-07-14	12.7500	12.7500	12.5600	12.5900	-1.255%	3,554,674	+9.611%
2025-07-11	12.8000	12.8200	12.6800	12.7500	-0.701%	3,118,777	+8.235%
2025-07-10	12.8800	12.9200	12.8300	12.8400	-0.156%	3,160,710	+7.477%
2025-07-09	12.7900	12.8900	12.7700	12.8600	+0.863%	3,225,139	+7.309%
2025-07-08	12.7500	12.8700	12.7100	12.7500	+0.157%	3,435,309	+8.235%
2025-07-07	12.7100	12.9300	12.6700	12.7300	-0.625%	4,546,234	+8.405%
2025-07-03	12.5500	12.9000	12.5500	12.8100	+2.072%	3,546,289	+7.728%
2025-07-02	12.2500	12.5500	12.2400	12.5500	+2.449%	4,312,506	+9.960%
2025-07-01	12.1600	12.3000	12.1200	12.2500	+0.245%	3,998,830	+12.653%
2025-06-30	12.1600	12.2350	12.0150	12.2200	+0.825%	3,684,935	+12.930%
2025-06-27	12.2300	12.2600	12.0400	12.1200	-0.656%	6,218,624	+13.861%
2025-06-26	12.0400	12.2150	12.0297	12.2000	+1.498%	4,126,450	+13.115%
2025-06-25	12.0600	12.1100	12.0000	12.0200	-0.497%	2,238,625	+14.809%
2025-06-24	12.0400	12.1400	12.0300	12.0800	+0.583%	3,769,448	+14.238%
2025-06-23	12.0000	12.0390	11.7600	12.0100	-1.396%	4,793,394	+14.904%
2025-06-20	12.2700	12.2800	12.1350	12.1800	-0.246%	8,189,984	+13.300%
2025-06-18	12.1000	12.2600	12.0400	12.2100	+1.160%	4,198,758	+13.022%
2025-06-17	12.3000	12.3550	12.0600	12.0700	-1.870%	4,291,740	+14.333%
2025-06-16	12.4300	12.4600	12.2650	12.3000	0.000%	3,202,248	+12.195%
2025-06-13	12.3100	12.4300	12.2800	12.3000	-0.806%	2,735,223	+12.195%
2025-06-12	12.3200	12.4350	12.2600	12.4000	+0.731%	3,719,804	+11.290%
2025-06-11	12.3400	12.4000	12.2850	12.3100	+0.081%	3,033,700	+12.104%
2025-06-10	12.2500	12.3200	12.2300	12.3000	+0.737%	2,597,104	+12.195%
2025-06-09	12.2000	12.2700	12.1350	12.2100	+0.411%	2,814,830	+13.022%
2025-06-06	12.1500	12.2000	12.1050	12.1600	+0.496%	2,279,817	+13.487%
2025-06-05	12.0700	12.2100	12.0200	12.1000	+0.332%	4,144,116	+14.050%
2025-06-04	12.0300	12.1000	11.8900	12.0600	+0.416%	2,985,265	+14.428%
2025-06-03	11.9000	12.1000	11.8500	12.0100	+1.009%	3,758,366	+14.904%
2025-06-02	11.9900	12.0452	11.8500	11.8900	-1.246%	3,525,142	+16.064%
2025-05-30	12.0700	12.1200	11.9650	12.0400	-0.578%	4,055,668	+14.618%
2025-05-29	12.0800	12.1500	12.0450	12.1100	+0.498%	3,160,878	+13.955%
2025-05-28	11.8900	12.1200	11.8509	12.0500	+1.175%	4,396,378	+14.523%
2025-05-27	11.9400	11.9500	11.7801	11.9100	+0.506%	3,684,504	+15.869%
2025-05-23	11.7450	11.8900	11.7000	11.8500	-1.168%	2,793,674	+16.456%
2025-05-22	12.0000	12.0700	11.7600	11.9900	-0.333%	4,880,016	+15.096%
2025-05-21	12.4400	12.4900	12.0300	12.0300	-3.760%	4,622,606	+14.713%
2025-05-20	12.4800	12.5550	12.4100	12.5000	+0.080%	2,604,873	+10.400%
2025-05-19	12.5000	12.5477	12.3700	12.4900	-0.952%	3,765,580	+10.488%
2025-05-16	12.6100	12.6600	12.5300	12.6100	+0.398%	3,533,380	+9.437%
2025-05-15	12.5900	12.6000	12.5200	12.5600	+0.239%	3,027,565	+9.873%
2025-05-14	12.6000	12.6400	12.5100	12.5300	-0.159%	3,785,905	+10.136%
2025-05-13	12.5600	12.6000	12.4500	12.5500	+0.160%	2,196,114	+9.960%
2025-05-12	12.5600	12.5600	12.4350	12.5300	+0.805%	4,255,825	+10.136%
2025-05-09	12.4500	12.5500	12.3900	12.4300	+0.081%	3,592,173	+11.022%
2025-05-08	12.3100	12.4400	12.3023	12.4200	+1.471%	2,222,717	+11.111%
2025-05-07	12.1500	12.2800	12.1400	12.2400	+0.990%	2,465,331	+12.745%
2025-05-06	12.1000	12.1700	12.0200	12.1200	-0.329%	2,341,319	+13.861%
2025-05-05	12.2000	12.2200	12.0700	12.1600	-0.246%	2,588,912	+13.487%
2025-05-02	12.2500	12.2700	12.1600	12.1900	0.000%	2,162,695	+13.208%
2025-05-01	12.3300	12.4039	12.1500	12.1900	-1.135%	2,243,618	+13.208%
2025-04-30	12.4000	12.4100	12.1800	12.3300	-1.043%	2,718,688	+11.922%
2025-04-29	12.4100	12.5100	12.3200	12.4600	+0.322%	3,185,031	+10.754%
2025-04-28	12.2700	12.5000	12.2650	12.4200	+1.554%	3,119,109	+11.111%
2025-04-25	12.0400	12.2900	11.9500	12.2300	+2.087%	3,211,898	+12.837%
2025-04-24	11.9000	12.0100	11.7600	11.9800	+1.012%	3,993,489	+15.192%
2025-04-23	11.8500	11.9250	11.6800	11.8600	+0.423%	5,231,634	+16.358%
2025-04-22	11.5600	11.8600	11.4900	11.8100	+3.054%	4,317,343	+16.850%
2025-04-21	11.5000	11.5599	11.2200	11.4600	-1.799%	5,201,231	+20.419%
2025-04-17	11.6000	11.8500	11.6000	11.6700	+0.690%	3,436,202	+18.252%
2025-04-16	11.7750	11.8094	11.5750	11.5900	-1.446%	2,974,841	+19.068%
2025-04-15	11.7400	11.9064	11.6300	11.7600	+0.599%	3,451,457	+17.347%
2025-04-14	11.5700	11.8000	11.4900	11.6900	+2.634%	4,451,672	+18.050%
2025-04-11	11.1300	11.4100	10.9200	11.3900	+2.336%	6,510,782	+21.159%
2025-04-10	11.7800	11.8676	10.9700	11.1300	-6.628%	6,544,135	+23.989%
2025-04-09	11.3900	11.9600	10.7900	11.9200	+3.382%	9,021,845	+15.772%
2025-04-08	12.2000	12.2294	11.4300	11.5300	-1.705%	6,288,340	+19.688%
2025-04-07	11.6300	12.6350	11.4700	11.7300	-3.298%	7,931,455	+17.647%
2025-04-04	12.6000	12.6000	11.9850	12.1300	-4.488%	6,761,719	+13.768%
2025-04-03	12.6500	12.8600	12.5400	12.7000	-0.859%	5,637,732	+8.661%
2025-04-02	12.9300	12.9700	12.7700	12.8100	-1.386%	3,671,563	+7.728%
2025-04-01	13.0700	13.0800	12.8700	12.9900	-0.230%	2,965,513	+6.236%
2025-03-31	12.9500	13.1850	12.8900	13.0200	-0.230%	4,485,463	+5.991%
2025-03-28	13.2800	13.2800	12.9750	13.0500	-1.732%	4,889,690	+5.747%
2025-03-27	13.3600	13.4800	13.2550	13.2800	-0.599%	2,205,286	+3.916%
2025-03-26	13.6000	13.6100	13.2500	13.3600	-1.765%	3,928,021	+3.293%
2025-03-25	13.8400	13.8400	13.5800	13.6000	-1.805%	2,642,397	+1.471%
2025-03-24	14.0100	14.0200	13.8200	13.8500	-1.353%	3,085,397	-0.361%
2025-03-21	14.0600	14.2100	13.9700	14.0400	-0.426%	7,735,168	-1.709%
2025-03-20	14.2600	14.3500	14.0300	14.1000	-0.914%	3,651,923	-2.128%
2025-03-19	14.4700	14.5000	14.1600	14.2300	-1.318%	2,855,896	-3.022%
2025-03-18	14.3500	14.4600	14.2800	14.4200	+0.558%	2,467,703	-4.300%
2025-03-17	14.1900	14.3500	14.1900	14.3400	+0.844%	2,306,328	-3.766%
2025-03-14	14.0200	14.2200	14.0100	14.2200	+1.644%	2,235,642	-2.954%
2025-03-13	13.9600	14.1300	13.9350	13.9900	+0.431%	2,131,207	-1.358%
2025-03-12	14.0100	14.0600	13.7600	13.9300	+0.288%	3,050,212	-0.933%
2025-03-11	14.2800	14.3300	13.7710	13.8900	-2.595%	4,385,573	-0.648%
2025-03-10	14.3100	14.5200	14.2000	14.2600	-0.765%	4,618,630	-3.226%
2025-03-07	14.0400	14.4650	14.0200	14.3700	+2.496%	4,558,977	-3.967%
2025-03-06	14.0000	14.0900	13.9300	14.0200	-0.355%	2,490,330	-1.569%
2025-03-05	13.8600	14.1000	13.8000	14.0700	+1.515%	4,861,637	-1.919%
2025-03-04	13.9250	13.9589	13.7775	13.8600	-0.787%	3,804,268	-0.433%
2025-03-03	14.0700	14.1100	13.9250	13.9700	-0.711%	2,705,787	-1.217%
2025-02-28	13.9600	14.1100	13.9200	14.0700	+0.860%	4,540,942	-1.919%
2025-02-27	13.9600	14.0200	13.9000	13.9500	-0.072%	2,499,863	-1.075%
2025-02-26	13.9000	14.0250	13.8700	13.9600	+0.576%	3,581,439	-1.146%
2025-02-25	13.9500	14.0200	13.8100	13.8800	-0.287%	3,404,766	-0.576%
2025-02-24	13.9600	13.9900	13.8100	13.9200	-0.996%	3,432,408	-0.862%
2025-02-21	14.1100	14.2100	13.9600	14.0600	+1.370%	5,542,338	-1.849%
2025-02-20	13.8200	13.9450	13.7900	13.8700	+0.434%	2,442,286	-0.505%
2025-02-19	13.6900	13.8300	13.6700	13.8100	+0.729%	2,391,685	-0.072%
2025-02-18	13.7700	13.8500	13.6900	13.7100	-0.580%	2,784,482	+0.656%
2025-02-14	13.5100	13.8200	13.5100	13.7900	+2.376%	3,760,016	+0.073%
2025-02-13	13.3700	13.4800	13.2700	13.4700	+1.584%	2,368,618	+2.450%
2025-02-12	13.2000	13.3000	13.1600	13.2600	-0.376%	2,156,501	+4.072%
2025-02-11	13.2900	13.3200	13.2300	13.3100	-0.225%	1,905,530	+3.681%
2025-02-10	13.3600	13.3860	13.2800	13.3400	0.000%	1,236,991	+3.448%
2025-02-07	13.4000	13.4200	13.2600	13.3400	-0.522%	1,841,702	+3.448%
2025-02-06	13.3900	13.4400	13.3300	13.4100	+0.525%	2,376,897	+2.908%
2025-02-05	13.2900	13.3900	13.2800	13.3400	+0.528%	2,085,173	+3.448%
2025-02-04	13.1700	13.3000	13.0300	13.2700	+0.454%	1,975,492	+3.994%
2025-02-03	13.0000	13.2650	12.9850	13.2100	-0.452%	3,970,619	+4.466%
2025-01-31	13.1500	13.4300	13.1300	13.2700	+0.913%	3,012,042	+3.994%
2025-01-30	12.9100	13.1600	12.9000	13.1500	+2.255%	3,308,124	+4.943%
2025-01-29	12.9000	13.0100	12.7900	12.8600	-0.387%	2,654,446	+7.309%
2025-01-28	12.8500	12.9600	12.8000	12.9100	+1.017%	3,348,948	+6.894%
2025-01-27	12.7500	13.0300	12.7100	12.7800	+1.188%	4,205,482	+7.981%
2025-01-24	12.6200	12.7400	12.5700	12.6300	+0.238%	1,523,216	+9.264%
2025-01-23	12.5600	12.7000	12.5500	12.6000	-1.254%	2,137,692	+9.524%
2025-01-22	12.8500	12.9200	12.7400	12.7600	-0.623%	3,053,278	+8.150%
2025-01-21	12.8000	12.8550	12.7100	12.8400	+0.706%	2,695,395	+7.477%
2025-01-17	12.6700	12.7500	12.6500	12.7500	+0.950%	1,814,143	+8.235%
2025-01-16	12.5000	12.7050	12.4600	12.6300	+1.121%	2,433,061	+9.264%
2025-01-15	12.5300	12.5600	12.4201	12.4900	+1.627%	1,730,906	+10.488%
2025-01-14	12.2500	12.3100	12.1900	12.2900	+0.903%	1,629,562	+12.286%
2025-01-13	12.2000	12.2100	11.9950	12.1800	-0.490%	2,517,982	+13.300%
2025-01-10	12.3700	12.4000	12.2200	12.2400	-2.080%	2,070,088	+12.745%
2025-01-08	12.5000	12.5500	12.3799	12.5000	-0.478%	1,880,792	+10.400%
2025-01-07	12.6000	12.7300	12.5250	12.5600	-0.317%	1,693,916	+9.873%
2025-01-06	12.6700	12.7400	12.5600	12.6000	-0.552%	2,014,660	+9.524%
2025-01-03	12.5900	12.7193	12.5412	12.6700	+0.556%	2,063,131	+8.919%
2025-01-02	12.5100	12.6300	12.4850	12.6000	-0.395%	2,209,382	+9.524%
2024-12-31	12.5700	12.6900	12.5300	12.6500	+1.038%	2,341,542	+9.091%
2024-12-30	12.5700	12.5800	12.4300	12.5200	-0.398%	1,705,790	+10.224%
2024-12-27	12.5700	12.6200	12.5000	12.5700	0.000%	897,837	+9.785%
2024-12-26	12.6000	12.6400	12.5400	12.5700	-0.475%	1,105,571	+9.785%
2024-12-24	12.5000	12.6300	12.4650	12.6300	+1.121%	521,725	+9.264%
2024-12-23	12.6000	12.6100	12.3900	12.4900	-0.636%	1,690,215	+10.488%
2024-12-20	12.3500	12.6900	12.3500	12.5700	+1.126%	3,082,407	+9.785%
2024-12-19	12.4600	12.5700	12.3800	12.4300	+0.648%	1,970,575	+11.022%
2024-12-18	12.6300	12.7400	12.3000	12.3500	-1.750%	1,909,633	+11.741%
2024-12-17	12.7200	12.7350	12.5600	12.5700	-1.101%	1,182,709	+9.785%
2024-12-16	12.6700	12.8000	12.6400	12.7100	+0.316%	2,084,226	+8.576%
2024-12-13	12.6700	12.6900	12.6000	12.6700	-0.158%	1,458,177	+8.919%
2024-12-12	12.7100	12.8200	12.6700	12.6900	-0.157%	1,206,489	+8.747%
2024-12-11	12.7700	12.7900	12.6800	12.7100	-0.079%	1,160,834	+8.576%
2024-12-10	12.7200	12.8352	12.6900	12.7200	+0.236%	1,857,336	+8.491%
2024-12-09	12.6800	12.7600	12.6600	12.6900	+0.396%	1,658,298	+8.747%
2024-12-06	12.6300	12.7200	12.5700	12.6400	+0.637%	2,651,758	+9.177%
2024-12-05	12.5400	12.6500	12.5200	12.5600	+0.080%	1,378,345	+9.873%
2024-12-04	12.4500	12.5900	12.3900	12.5500	+0.803%	1,614,424	+9.960%
2024-12-03	12.5400	12.5600	12.4000	12.4500	-0.559%	921,028	+10.843%
2024-12-02	12.5400	12.5650	12.4200	12.5200	-0.239%	1,737,126	+10.224%
2024-11-29	12.5300	12.5750	12.5100	12.5500	+0.642%	875,149	+9.960%
2024-11-27	12.4600	12.6000	12.4600	12.4700	+0.403%	1,215,667	+10.666%
2024-11-26	12.4500	12.4800	12.3550	12.4200	-0.640%	1,479,239	+11.111%
2024-11-25	12.4300	12.5300	12.3600	12.5000	+0.888%	3,680,708	+10.400%
2024-11-22	12.3200	12.4400	12.3000	12.3900	-0.801%	1,576,801	+11.380%
2024-11-21	12.4400	12.4900	12.3600	12.4900	+0.645%	2,823,423	+10.488%
2024-11-20	12.4900	12.5050	12.3100	12.4100	-0.720%	2,079,835	+11.201%
2024-11-19	12.4600	12.5500	12.4400	12.5000	+0.080%	2,068,129	+10.400%
2024-11-18	12.4200	12.5400	12.3300	12.4900	+0.564%	1,650,926	+10.488%
2024-11-15	12.4200	12.4500	12.3305	12.4200	+0.323%	1,924,116	+11.111%
2024-11-14	12.3900	12.4800	12.3150	12.3800	0.000%	1,437,175	+11.470%
2024-11-13	12.3600	12.4650	12.3400	12.3800	+1.061%	1,626,321	+11.470%
2024-11-12	12.4700	12.4800	12.2300	12.2500	-2.157%	1,979,753	+12.653%
2024-11-11	12.6900	12.7490	12.4300	12.5200	-0.871%	3,088,194	+10.224%
2024-11-08	12.4600	12.7400	12.4400	12.6300	+1.364%	2,203,278	+9.264%
2024-11-07	12.4300	12.5699	12.3200	12.4600	+0.891%	3,191,351	+10.754%
2024-11-06	12.3300	12.4200	11.8950	12.3500	+0.325%	3,627,363	+11.741%
2024-11-05	12.2300	12.3200	12.1300	12.3100	+0.819%	1,484,332	+12.104%
2024-11-04	12.1500	12.3050	12.1300	12.2100	+0.660%	2,021,178	+13.022%
2024-11-01	12.3100	12.3200	12.0750	12.1300	-0.655%	2,638,058	+13.768%
2024-10-31	12.3900	12.4200	12.2100	12.2100	-1.453%	2,403,371	+13.022%
2024-10-30	12.3600	12.4450	12.3500	12.3900	+0.243%	1,438,442	+11.380%
2024-10-29	12.3100	12.3800	12.0850	12.3600	-0.403%	3,095,172	+11.650%
2024-10-28	12.4500	12.4500	12.2700	12.4100	0.000%	2,259,101	+11.201%
2024-10-25	12.5900	12.6650	12.3900	12.4100	-1.897%	2,776,668	+11.201%
2024-10-24	12.6200	12.6600	12.4700	12.6500	+0.477%	2,842,922	+9.091%
2024-10-23	12.4500	12.5900	12.3300	12.5900	+0.962%	2,046,558	+9.611%
2024-10-22	12.5500	12.6200	12.3850	12.4700	-0.637%	2,311,568	+10.666%
2024-10-21	12.9000	12.9200	12.5250	12.5500	-0.633%	6,300,491	+9.960%
2024-10-18	12.6800	12.7500	12.6200	12.6300	-0.237%	3,769,589	+9.264%
2024-10-17	12.6000	12.6600	12.5500	12.6600	+0.476%	1,742,167	+9.005%
2024-10-16	12.4600	12.6100	12.4300	12.6000	+1.695%	1,486,100	+9.524%
2024-10-15	12.3700	12.4900	12.3300	12.3900	+0.650%	1,357,523	+11.380%
2024-10-14	12.2700	12.3400	12.2300	12.3100	+0.490%	1,211,331	+12.104%
2024-10-11	12.3500	12.3500	12.2000	12.2500	-0.487%	1,074,138	+12.653%
2024-10-10	12.1900	12.3200	12.1277	12.3100	+0.654%	1,072,706	+12.104%
2024-10-09	12.2300	12.3400	12.1750	12.2300	+0.246%	1,399,371	+12.837%
2024-10-08	12.0700	12.2300	12.0500	12.2000	+1.077%	1,462,131	+13.115%
2024-10-07	12.1900	12.2000	12.0100	12.0700	-1.147%	2,304,228	+14.333%
2024-10-04	12.3200	12.3855	12.1500	12.2100	-0.812%	2,307,045	+13.022%
2024-10-03	12.4200	12.4400	12.3000	12.3100	-0.324%	1,890,660	+12.104%
2024-10-02	12.5000	12.5850	12.3400	12.3500	-1.358%	1,492,003	+11.741%
2024-10-01	12.7800	12.7900	12.4250	12.5200	-1.881%	1,662,209	+10.224%
2024-09-30	12.6500	12.8000	12.6350	12.7600	+0.870%	1,327,323	+8.150%
2024-09-27	12.6000	12.6850	12.5500	12.6500	+0.877%	1,180,865	+9.091%
2024-09-26	12.5000	12.5600	12.3800	12.5400	+1.048%	1,831,758	+10.048%
2024-09-25	12.6100	12.6400	12.4000	12.4100	-1.508%	1,789,634	+11.201%
2024-09-24	12.4000	12.6200	12.3750	12.6000	+1.695%	1,706,806	+9.524%
2024-09-23	12.8600	12.8600	12.3850	12.3900	-3.804%	2,681,861	+11.380%
2024-09-20	12.9600	13.0800	12.8800	12.8800	-0.617%	5,231,536	+7.143%
2024-09-19	12.9900	13.0600	12.8400	12.9600	+1.092%	2,511,541	+6.481%
2024-09-18	12.8300	12.9300	12.7500	12.8200	+0.313%	1,707,981	+7.644%
2024-09-17	12.9300	12.9600	12.7500	12.7800	-0.776%	1,935,387	+7.981%
2024-09-16	12.8100	12.9100	12.6500	12.8800	+1.020%	1,829,675	+7.143%
2024-09-13	12.6000	12.7500	12.5700	12.7500	+1.594%	1,782,812	+8.235%
2024-09-12	12.5200	12.6400	12.4650	12.5500	+0.400%	1,206,690	+9.960%
2024-09-11	12.5600	12.5900	12.4150	12.5000	-0.636%	1,863,405	+10.400%

.dark-mode .jr9SmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jr9SmZ{ color: #333333; background-color: white; border: 2px solid #333333; }DXDynex Capital, Inc.stock NYSE

DX
Dynex Capital, Inc.
stock NYSE