Dark

DX
Dynex Capital, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

12.95USD+1.093%(+0.14)5,136,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

12.89USD+0.625%(+0.08)0

After-hours

Aug 7, 2026 4:43:30 PM EDT

12.95USD-0.039%(-0.01)295,904

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.8800	13.0500	12.8500	12.9500	+1.093%	5,136,974	0.000%
2026-08-06	12.8700	12.9800	12.7850	12.8100	-0.311%	5,647,955	+1.093%
2026-08-05	12.8100	12.8600	12.6200	12.8500	+0.705%	4,701,401	+0.778%
2026-08-04	12.7200	12.7800	12.6100	12.7600	+0.393%	7,640,683	+1.489%
2026-08-03	12.7500	12.8650	12.6700	12.7100	0.000%	5,098,613	+1.888%
2026-07-31	12.8500	12.8500	12.5950	12.7100	-0.858%	4,392,269	+1.888%
2026-07-30	12.8900	12.8900	12.6400	12.8200	-0.078%	5,029,549	+1.014%
2026-07-29	12.8600	12.9400	12.7900	12.8300	-0.620%	4,972,427	+0.935%
2026-07-28	12.6400	12.9250	12.6000	12.9100	+2.136%	6,244,845	+0.310%
2026-07-27	12.6400	12.7900	12.6400	12.6400	+0.317%	5,081,438	+2.453%
2026-07-24	12.6200	12.7550	12.5800	12.6000	0.000%	5,301,857	+2.778%
2026-07-23	12.6700	12.7300	12.5300	12.6000	-2.703%	7,281,860	+2.778%
2026-07-22	13.0900	13.1113	12.8800	12.9500	-0.538%	8,558,896	0.000%
2026-07-21	13.2400	13.2900	13.0000	13.0200	-0.762%	8,558,748	-0.538%
2026-07-20	13.3800	13.4400	13.0200	13.1200	-1.575%	9,816,806	-1.296%
2026-07-17	13.5000	13.5450	13.2600	13.3300	-1.478%	7,220,868	-2.851%
2026-07-16	13.3600	13.5900	13.3250	13.5300	+1.577%	5,168,735	-4.287%
2026-07-15	13.2600	13.5650	13.2600	13.3200	+0.756%	9,140,541	-2.778%
2026-07-14	13.1100	13.4000	13.0800	13.2200	+1.849%	8,276,684	-2.042%
2026-07-13	13.1300	13.1684	12.9400	12.9800	-1.293%	4,614,514	-0.231%
2026-07-10	13.1900	13.2150	13.0742	13.1500	0.000%	2,365,262	-1.521%
2026-07-09	13.0400	13.2150	12.9500	13.1500	+0.998%	4,599,281	-1.521%
2026-07-08	13.1100	13.1450	12.9728	13.0200	-1.139%	3,808,906	-0.538%
2026-07-07	13.2600	13.3050	13.0900	13.1700	-0.529%	4,221,556	-1.670%
2026-07-06	13.0400	13.2700	12.9948	13.2400	+1.768%	3,927,153	-2.190%
2026-07-02	13.0500	13.0800	12.9200	13.0100	+0.386%	3,925,684	-0.461%
2026-07-01	13.0600	13.0800	12.9550	12.9600	-1.144%	6,673,439	-0.077%
2026-06-30	13.1600	13.2450	13.0800	13.1100	-0.531%	8,124,229	-1.220%
2026-06-29	13.1300	13.1800	12.9750	13.1800	+0.304%	5,954,197	-1.745%
2026-06-26	13.1000	13.2300	13.0350	13.1400	+0.382%	11,128,143	-1.446%
2026-06-25	13.0100	13.1100	12.9550	13.0900	+0.615%	3,415,861	-1.070%
2026-06-24	12.9700	13.1300	12.9450	13.0100	+0.697%	4,392,649	-0.461%
2026-06-23	12.7800	12.9900	12.7350	12.9200	+0.623%	3,922,590	+0.232%
2026-06-22	12.8600	12.9700	12.8300	12.8400	-1.685%	5,608,088	+0.857%
2026-06-18	13.1200	13.1700	13.0100	13.0600	+0.077%	7,188,465	-0.842%
2026-06-17	13.2100	13.2400	13.0100	13.0500	-1.211%	6,479,774	-0.766%
2026-06-16	13.1800	13.3150	13.1500	13.2100	+0.840%	6,033,413	-1.968%
2026-06-15	13.0700	13.2350	13.0000	13.1000	+1.315%	4,517,171	-1.145%
2026-06-12	12.9500	12.9900	12.8500	12.9300	+0.233%	3,058,140	+0.155%
2026-06-11	12.8400	12.9600	12.8000	12.9000	+1.097%	3,734,054	+0.388%
2026-06-10	12.9800	13.0080	12.7500	12.7600	-1.543%	3,918,419	+1.489%
2026-06-09	12.8400	13.0000	12.8300	12.9600	+1.807%	4,796,324	-0.077%
2026-06-08	12.9600	12.9900	12.7100	12.7300	-1.088%	3,333,410	+1.728%
2026-06-05	12.9300	13.0200	12.8600	12.8700	-1.076%	2,955,435	+0.622%
2026-06-04	12.8800	13.0700	12.8400	13.0100	+1.720%	3,017,458	-0.461%
2026-06-03	12.8000	12.8600	12.7300	12.7900	-0.622%	2,974,368	+1.251%
2026-06-02	12.9700	13.0400	12.8300	12.8700	-0.771%	3,744,836	+0.622%
2026-06-01	12.9100	13.0800	12.8580	12.9700	-0.917%	3,535,854	-0.154%
2026-05-29	13.0300	13.1000	13.0150	13.0900	+0.460%	3,691,518	-1.070%
2026-05-28	13.0000	13.0500	12.9250	13.0300	-0.153%	2,629,902	-0.614%
2026-05-27	12.9900	13.1600	12.9700	13.0500	+0.385%	3,267,798	-0.766%
2026-05-26	12.8100	13.0200	12.7500	13.0000	+2.201%	4,928,930	-0.385%
2026-05-22	12.9000	12.9283	12.7100	12.7200	-1.012%	4,838,138	+1.808%
2026-05-21	12.6600	12.9050	12.5700	12.8500	-0.155%	6,215,822	+0.778%
2026-05-20	12.8300	12.9150	12.7200	12.8700	+0.704%	6,383,923	+0.622%
2026-05-19	12.9000	12.9299	12.7700	12.7800	-1.617%	6,083,035	+1.330%
2026-05-18	13.0200	13.1150	12.9700	12.9900	+0.154%	4,863,415	-0.308%
2026-05-15	13.0500	13.1000	12.8950	12.9700	-1.068%	4,417,061	-0.154%
2026-05-14	13.2600	13.3000	13.1000	13.1100	-0.607%	3,725,689	-1.220%
2026-05-13	13.3000	13.3200	13.1800	13.1900	-0.827%	4,768,628	-1.820%
2026-05-12	13.3800	13.4015	13.2300	13.3000	-0.524%	3,974,683	-2.632%
2026-05-11	13.4200	13.4700	13.3500	13.3700	-0.298%	4,279,323	-3.141%
2026-05-08	13.3100	13.4500	13.3100	13.4100	+0.676%	4,289,292	-3.430%
2026-05-07	13.3500	13.3600	13.2100	13.3200	-0.225%	3,246,845	-2.778%
2026-05-06	13.4000	13.4500	13.3400	13.3500	+0.075%	3,199,473	-2.996%
2026-05-05	13.2900	13.3900	13.2250	13.3400	+0.603%	3,304,950	-2.924%
2026-05-04	13.4900	13.5050	13.2000	13.2600	-2.284%	5,144,896	-2.338%
2026-05-01	13.6200	13.6800	13.5400	13.5700	-0.367%	4,318,605	-4.569%
2026-04-30	13.5800	13.7600	13.5500	13.6200	+0.889%	4,098,574	-4.919%
2026-04-29	13.6800	13.6900	13.4400	13.5000	-1.747%	4,816,087	-4.074%
2026-04-28	13.8150	13.8300	13.6750	13.7400	-0.363%	3,918,499	-5.750%
2026-04-27	13.7500	13.8400	13.7150	13.7900	+0.218%	4,596,759	-6.091%
2026-04-24	13.6400	13.8050	13.5600	13.7600	+1.176%	8,839,123	-5.887%
2026-04-23	13.6500	13.6950	13.5000	13.6000	-1.306%	4,923,228	-4.779%
2026-04-22	13.8900	13.9200	13.7200	13.7800	+0.145%	7,041,270	-6.023%
2026-04-21	13.8000	14.0299	13.6950	13.7600	+0.292%	8,508,622	-5.887%
2026-04-20	13.1000	13.7200	13.0300	13.7200	+0.808%	10,914,650	-5.612%
2026-04-17	13.3500	13.6150	13.3500	13.6100	+2.795%	7,293,695	-4.849%
2026-04-16	13.4600	13.4600	13.1800	13.2400	-1.268%	6,651,517	-2.190%
2026-04-15	13.2600	13.4100	13.1600	13.4100	+1.208%	3,720,927	-3.430%
2026-04-14	13.1300	13.2550	13.0800	13.2500	+1.300%	3,620,682	-2.264%
2026-04-13	13.1200	13.1800	12.9550	13.0800	-0.683%	6,656,249	-0.994%
2026-04-10	13.2300	13.2748	13.1000	13.1700	-0.303%	3,176,987	-1.670%
2026-04-09	13.0000	13.2700	13.0000	13.2100	+0.994%	4,917,506	-1.968%
2026-04-08	12.9600	13.0900	12.9150	13.0800	+3.073%	5,563,952	-0.994%
2026-04-07	12.8600	12.9250	12.6700	12.6900	-1.628%	5,147,664	+2.049%
2026-04-06	12.8500	13.0700	12.8000	12.9000	+0.233%	4,758,944	+0.388%
2026-04-02	12.6100	12.8700	12.5600	12.8700	+0.941%	3,705,267	+0.622%
2026-04-01	12.8400	12.8850	12.7245	12.7500	-0.078%	4,765,003	+1.569%
2026-03-31	12.6200	12.7750	12.5320	12.7600	+2.408%	5,656,467	+1.489%
2026-03-30	12.2800	12.6150	12.2300	12.4600	+2.383%	5,279,243	+3.933%
2026-03-27	12.2900	12.3650	12.1350	12.1700	-1.855%	4,778,823	+6.409%
2026-03-26	12.5200	12.6100	12.3700	12.4000	-2.285%	4,170,088	+4.435%
2026-03-25	12.6000	12.7900	12.5500	12.6900	+1.846%	5,323,778	+2.049%
2026-03-24	12.3000	12.5200	12.2300	12.4600	+0.322%	8,073,860	+3.933%
2026-03-23	12.3000	12.5550	12.2400	12.4200	+0.242%	9,729,412	+4.267%
2026-03-20	13.0000	13.0400	12.3200	12.3900	-4.472%	24,368,838	+4.520%
2026-03-19	12.8500	13.0900	12.8400	12.9700	+0.309%	5,627,061	-0.154%
2026-03-18	13.1300	13.1900	12.9300	12.9300	-2.194%	7,199,898	+0.155%
2026-03-17	13.2000	13.3300	13.2000	13.2200	+0.762%	5,291,333	-2.042%
2026-03-16	13.1800	13.3600	13.1200	13.1200	+0.459%	8,089,749	-1.296%
2026-03-13	13.4500	13.5500	13.0300	13.0600	-2.026%	5,779,486	-0.842%
2026-03-12	13.4500	13.5700	13.3300	13.3300	-1.478%	5,395,271	-2.851%
2026-03-11	13.5900	13.6393	13.3900	13.5300	-0.515%	4,619,419	-4.287%
2026-03-10	13.4100	13.7799	13.3650	13.6000	+1.341%	7,470,863	-4.779%
2026-03-09	13.2000	13.4300	12.8150	13.4200	-0.149%	9,747,602	-3.502%
2026-03-06	13.5400	13.5699	13.3450	13.4400	-1.249%	5,964,195	-3.646%
2026-03-05	13.6000	13.7600	13.5250	13.6100	-0.512%	4,306,576	-4.849%
2026-03-04	13.9400	13.9600	13.6350	13.6800	-0.726%	4,986,268	-5.336%
2026-03-03	13.6500	13.9500	13.5900	13.7800	-0.649%	4,866,976	-6.023%
2026-03-02	13.8400	13.9690	13.5300	13.8700	-1.140%	7,942,329	-6.633%
2026-02-27	13.9500	14.1350	13.9300	14.0300	0.000%	5,033,527	-7.698%
2026-02-26	13.9600	14.1000	13.9050	14.0300	+0.501%	4,060,017	-7.698%
2026-02-25	13.9900	14.0550	13.7900	13.9600	+0.072%	5,295,988	-7.235%
2026-02-24	13.9800	14.0000	13.7700	13.9500	-0.143%	5,304,972	-7.168%
2026-02-23	13.9800	14.2100	13.8900	13.9700	-1.132%	7,570,063	-7.301%
2026-02-20	14.0200	14.1400	13.9250	14.1300	+0.857%	6,378,032	-8.351%
2026-02-19	13.9500	14.0700	13.9000	14.0100	+0.286%	8,427,756	-7.566%
2026-02-18	14.0000	14.0100	13.8900	13.9700	0.000%	5,024,425	-7.301%
2026-02-17	14.1200	14.1275	13.8350	13.9700	-0.569%	5,780,524	-7.301%
2026-02-13	14.1100	14.2150	13.8850	14.0500	-0.355%	4,821,642	-7.829%
2026-02-12	14.0300	14.2300	14.0000	14.1000	+1.003%	4,959,921	-8.156%
2026-02-11	13.8600	14.0560	13.8400	13.9600	+0.940%	4,453,078	-7.235%
2026-02-10	13.9900	14.0100	13.7700	13.8300	-0.647%	5,552,789	-6.363%
2026-02-09	14.0800	14.0800	13.7300	13.9200	-1.066%	6,735,126	-6.968%
2026-02-06	14.0900	14.1500	14.0000	14.0700	+0.428%	5,322,626	-7.960%
2026-02-05	14.0000	14.1100	13.9200	14.0100	-0.568%	5,426,556	-7.566%
2026-02-04	14.0700	14.0900	13.9000	14.0900	+0.356%	5,452,317	-8.091%
2026-02-03	13.9300	14.1500	13.8100	14.0400	+1.592%	7,008,638	-7.764%
2026-02-02	13.8100	13.9400	13.6900	13.8200	-0.432%	7,379,654	-6.295%
2026-01-30	14.5500	14.5500	13.8300	13.8800	-4.736%	10,842,071	-6.700%
2026-01-29	14.6950	14.7200	14.4500	14.5700	-0.478%	6,389,516	-11.119%
2026-01-28	14.7700	14.9305	14.6400	14.6400	-0.678%	8,419,389	-11.544%
2026-01-27	14.5600	14.7800	14.4800	14.7400	+0.959%	7,332,402	-12.144%
2026-01-26	14.5000	14.7400	14.3700	14.6000	-0.137%	7,608,195	-11.301%
2026-01-23	14.5000	14.6700	14.4400	14.6200	+1.247%	6,777,190	-11.423%
2026-01-22	14.4100	14.5200	14.3400	14.4400	+0.487%	4,657,216	-10.319%
2026-01-21	14.4100	14.4200	14.1100	14.3700	-1.373%	8,076,761	-9.882%
2026-01-20	14.5000	14.6600	14.3800	14.5700	-0.546%	11,574,411	-11.119%
2026-01-16	14.3000	14.6700	14.2800	14.6500	+2.735%	7,785,740	-11.604%
2026-01-15	14.1000	14.3000	14.0150	14.2600	+1.422%	7,167,929	-9.187%
2026-01-14	14.0100	14.1000	13.9000	14.0600	+0.142%	5,291,938	-7.895%
2026-01-13	14.0800	14.1300	13.9350	14.0400	-0.071%	5,775,413	-7.764%
2026-01-12	13.9600	14.0800	13.9000	14.0500	+0.501%	7,421,090	-7.829%
2026-01-09	14.0700	14.2700	13.9400	13.9800	+0.431%	12,379,594	-7.368%
2026-01-08	13.9100	14.0200	13.9100	13.9200	-0.287%	5,922,306	-6.968%
2026-01-07	14.1100	14.1700	13.9300	13.9600	-0.782%	6,853,460	-7.235%
2026-01-06	14.0800	14.1800	13.9550	14.0700	0.000%	5,871,781	-7.960%
2026-01-05	14.0600	14.1800	13.8700	14.0700	-0.071%	8,410,812	-7.960%
2026-01-02	13.8500	14.1400	13.7237	14.0800	+0.500%	8,579,748	-8.026%
2025-12-31	13.9400	14.0463	13.9300	14.0100	+0.647%	5,680,343	-7.566%
2025-12-30	13.9000	13.9599	13.8500	13.9200	+0.433%	3,784,975	-6.968%
2025-12-29	13.9700	13.9731	13.7900	13.8600	-0.144%	3,750,308	-6.566%
2025-12-26	14.0000	14.0300	13.8500	13.8800	-0.502%	2,954,049	-6.700%
2025-12-24	13.8300	13.9700	13.8300	13.9500	+1.014%	1,592,318	-7.168%
2025-12-23	13.9300	13.9750	13.8100	13.8100	-0.861%	3,178,999	-6.227%
2025-12-22	13.8800	13.9400	13.8319	13.9300	+0.723%	5,480,610	-7.035%
2025-12-19	13.7300	13.9799	13.7200	13.8300	+0.582%	8,754,127	-6.363%
2025-12-18	13.8000	13.8700	13.6950	13.7500	+0.365%	5,115,014	-5.818%
2025-12-17	13.7000	13.8499	13.6100	13.7000	+0.366%	4,849,668	-5.474%
2025-12-16	13.6400	13.7600	13.6300	13.6500	+0.073%	4,249,242	-5.128%
2025-12-15	13.5500	13.6850	13.4800	13.6400	+0.813%	3,527,750	-5.059%
2025-12-12	13.6000	13.6599	13.5300	13.5300	+0.074%	3,556,238	-4.287%
2025-12-11	13.7100	13.7300	13.5100	13.5200	-1.242%	4,245,493	-4.216%
2025-12-10	13.7000	13.7500	13.6300	13.6900	-0.073%	3,105,002	-5.405%
2025-12-09	13.9400	13.9500	13.6550	13.7000	-1.580%	5,103,696	-5.474%
2025-12-08	14.0600	14.0600	13.8600	13.9200	-0.784%	4,032,569	-6.968%
2025-12-05	13.9100	14.0500	13.9000	14.0300	+1.081%	3,768,325	-7.698%
2025-12-04	13.9000	13.9699	13.8500	13.8800	-0.072%	3,020,416	-6.700%
2025-12-03	13.8900	13.9600	13.8500	13.8900	+0.434%	3,426,462	-6.767%
2025-12-02	13.9400	13.9460	13.8100	13.8300	-0.360%	3,758,303	-6.363%
2025-12-01	13.9000	14.0000	13.8000	13.8800	-0.928%	3,954,673	-6.700%
2025-11-28	13.9800	14.0600	13.9700	14.0100	+0.574%	3,907,100	-7.566%
2025-11-26	13.8100	14.0250	13.8000	13.9300	+1.015%	4,896,474	-7.035%
2025-11-25	13.5500	13.8100	13.5500	13.7900	+1.922%	6,853,661	-6.091%
2025-11-24	13.4900	13.5600	13.4200	13.5300	+0.297%	6,185,589	-4.287%
2025-11-21	13.2500	13.5000	13.2000	13.4900	+0.672%	6,693,318	-4.003%
2025-11-20	13.4600	13.5500	13.3500	13.4000	-0.075%	6,048,779	-3.358%
2025-11-19	13.5400	13.5500	13.4100	13.4100	-0.740%	5,365,574	-3.430%
2025-11-18	13.4800	13.5299	13.3850	13.5100	+0.074%	4,722,445	-4.145%
2025-11-17	13.6300	13.6899	13.4550	13.5000	-0.662%	4,640,872	-4.074%
2025-11-14	13.6100	13.6920	13.5000	13.5900	-0.440%	3,513,953	-4.709%
2025-11-13	13.6500	13.7500	13.6200	13.6500	-0.510%	3,576,818	-5.128%
2025-11-12	13.7500	13.7800	13.5800	13.7200	-0.073%	4,049,382	-5.612%
2025-11-11	13.6500	13.7882	13.6500	13.7300	+1.030%	5,138,284	-5.681%
2025-11-10	13.6500	13.7850	13.5900	13.5900	-0.220%	5,624,555	-4.709%
2025-11-07	13.4000	13.6299	13.3800	13.6200	+2.022%	8,996,700	-4.919%
2025-11-06	13.4200	13.5100	13.3400	13.3500	-0.670%	3,563,741	-2.996%
2025-11-05	13.4000	13.5100	13.3800	13.4400	+0.599%	3,593,872	-3.646%
2025-11-04	13.1800	13.3900	13.1800	13.3600	+0.602%	3,524,371	-3.069%
2025-11-03	13.2500	13.3000	13.1150	13.2800	+0.302%	3,828,365	-2.485%
2025-10-31	13.1600	13.3000	13.0800	13.2400	+0.915%	3,289,869	-2.190%
2025-10-30	13.3300	13.3300	13.0400	13.1200	-1.575%	5,066,091	-1.296%
2025-10-29	13.4900	13.5850	13.3000	13.3300	-1.113%	3,247,913	-2.851%
2025-10-28	13.6200	13.6600	13.4350	13.4800	-0.736%	2,960,842	-3.932%
2025-10-27	13.4500	13.6300	13.4150	13.5800	+1.343%	4,458,085	-4.639%
2025-10-24	13.3200	13.5100	13.3001	13.4000	+1.285%	5,204,525	-3.358%
2025-10-23	13.2400	13.3150	13.1950	13.2300	-1.047%	4,320,821	-2.116%
2025-10-22	13.3300	13.4150	13.1901	13.3700	+0.602%	6,663,651	-3.141%
2025-10-21	13.4300	13.4400	13.2000	13.2900	-1.042%	6,116,876	-2.558%
2025-10-20	13.3600	13.4300	13.0000	13.4300	+0.374%	7,315,763	-3.574%
2025-10-17	13.1000	13.4000	13.0552	13.3800	+1.364%	4,402,857	-3.214%
2025-10-16	13.3000	13.3800	13.1750	13.2000	-0.677%	5,657,630	-1.894%
2025-10-15	13.3700	13.4000	13.0000	13.2900	-0.075%	5,082,024	-2.558%
2025-10-14	13.1200	13.3700	13.1000	13.3000	+1.064%	5,473,937	-2.632%
2025-10-13	13.0500	13.1855	12.9413	13.1600	+1.387%	4,336,585	-1.596%
2025-10-10	13.0100	13.1100	12.8900	12.9800	+0.154%	4,913,093	-0.231%
2025-10-09	13.0700	13.1200	12.9200	12.9600	-0.842%	4,496,292	-0.077%
2025-10-08	12.9400	13.0800	12.9300	13.0700	+1.396%	4,930,871	-0.918%
2025-10-07	12.6900	12.9500	12.6536	12.8900	+1.897%	6,592,858	+0.465%
2025-10-06	12.7000	12.8253	12.6300	12.6500	-0.628%	3,787,510	+2.372%
2025-10-03	12.6800	12.8281	12.6800	12.7300	+0.553%	4,243,260	+1.728%
2025-10-02	12.4800	12.6600	12.4400	12.6600	+1.442%	4,501,676	+2.291%
2025-10-01	12.2500	12.4900	12.2400	12.4800	+1.546%	5,690,552	+3.766%
2025-09-30	12.1000	12.3100	12.0550	12.2900	+1.823%	5,764,124	+5.370%
2025-09-29	12.1400	12.1500	11.9600	12.0700	-0.248%	3,963,164	+7.291%
2025-09-26	12.0600	12.2050	12.0600	12.1000	+0.498%	3,600,260	+7.025%
2025-09-25	11.9800	12.0800	11.9200	12.0400	-0.083%	3,992,523	+7.558%
2025-09-24	12.0700	12.0800	11.9900	12.0500	-0.413%	4,141,015	+7.469%
2025-09-23	11.8500	12.1200	11.8250	12.1000	+2.110%	6,293,258	+7.025%
2025-09-22	12.1000	12.1297	11.8500	11.8500	-3.423%	9,771,356	+9.283%
2025-09-19	12.4000	12.4300	12.2500	12.2700	-0.808%	14,084,734	+5.542%
2025-09-18	12.5300	12.5300	12.3400	12.3700	-0.802%	5,541,092	+4.689%
2025-09-17	12.4000	12.5850	12.3600	12.4700	+1.053%	5,638,959	+3.849%
2025-09-16	12.5100	12.5600	12.3200	12.3400	-1.280%	6,615,982	+4.943%
2025-09-15	12.5500	12.5900	12.4850	12.5000	-0.239%	3,991,792	+3.600%
2025-09-12	12.5600	12.6200	12.4800	12.5300	-0.239%	3,895,774	+3.352%
2025-09-11	12.7500	12.7950	12.5500	12.5600	-1.180%	5,415,841	+3.105%
2025-09-10	12.9200	12.9800	12.7000	12.7100	-1.473%	4,025,748	+1.888%
2025-09-09	12.9200	12.9800	12.8108	12.9000	-0.232%	4,318,609	+0.388%
2025-09-08	12.9000	13.0400	12.8950	12.9300	+0.077%	3,587,803	+0.155%
2025-09-05	12.8600	12.9300	12.7300	12.9200	+1.175%	6,543,417	+0.232%
2025-09-04	12.7000	12.7800	12.6450	12.7700	+1.269%	7,068,958	+1.410%
2025-09-03	12.4500	12.6100	12.4407	12.6100	+1.367%	5,219,297	+2.696%
2025-09-02	12.5000	12.5390	12.3428	12.4400	-1.426%	4,557,193	+4.100%
2025-08-29	12.4900	12.6400	12.4800	12.6200	+1.041%	4,443,887	+2.615%
2025-08-28	12.5000	12.5206	12.4500	12.4900	0.000%	1,786,607	+3.683%
2025-08-27	12.4600	12.5690	12.4600	12.4900	-0.319%	1,850,212	+3.683%
2025-08-26	12.4000	12.5565	12.4000	12.5300	+0.723%	3,634,411	+3.352%
2025-08-25	12.4000	12.5000	12.3835	12.4400	-0.161%	2,889,438	+4.100%
2025-08-22	12.2600	12.5100	12.2600	12.4600	+0.241%	7,112,884	+3.933%
2025-08-21	12.5000	12.5000	12.3900	12.4300	-0.719%	5,593,276	+4.183%
2025-08-20	12.5600	12.5955	12.4300	12.5200	+0.240%	5,406,438	+3.435%
2025-08-19	12.5300	12.5700	12.4600	12.4900	+0.160%	3,130,823	+3.683%
2025-08-18	12.6000	12.6400	12.4600	12.4700	-0.874%	3,354,270	+3.849%
2025-08-15	12.5700	12.6220	12.5335	12.5800	+0.080%	2,630,242	+2.941%
2025-08-14	12.5500	12.6100	12.5200	12.5700	-0.475%	2,824,775	+3.023%
2025-08-13	12.4700	12.6300	12.4600	12.6300	+1.773%	3,420,992	+2.534%
2025-08-12	12.4000	12.4600	12.3350	12.4100	+0.894%	3,355,369	+4.351%
2025-08-11	12.4300	12.4772	12.3000	12.3000	-0.966%	2,548,783	+5.285%
2025-08-08	12.4000	12.4900	12.3600	12.4200	+0.730%	2,549,287	+4.267%
2025-08-07	12.3900	12.4900	12.3300	12.3300	-0.243%	3,208,866	+5.028%
2025-08-06	12.5600	12.5700	12.3300	12.3600	-1.357%	3,856,397	+4.773%
2025-08-05	12.6200	12.6550	12.4800	12.5300	-0.318%	3,430,669	+3.352%
2025-08-04	12.4800	12.6200	12.4700	12.5700	+0.964%	4,354,472	+3.023%
2025-08-01	12.5000	12.5700	12.3947	12.4500	+0.080%	4,619,557	+4.016%
2025-07-31	12.5900	12.5900	12.4000	12.4400	-0.639%	3,832,428	+4.100%
2025-07-30	12.7550	12.7900	12.5150	12.5200	-1.958%	2,646,094	+3.435%
2025-07-29	12.7100	12.8100	12.6400	12.7700	+0.789%	3,587,703	+1.410%
2025-07-28	12.7500	12.7800	12.5800	12.6700	-0.627%	3,059,465	+2.210%
2025-07-25	12.6600	12.7900	12.6200	12.7500	+0.631%	4,116,635	+1.569%
2025-07-24	12.6400	12.6900	12.5900	12.6700	-0.627%	4,146,067	+2.210%
2025-07-23	12.5600	12.7500	12.5000	12.7500	+0.236%	6,106,036	+1.569%
2025-07-22	12.6000	12.7500	12.5700	12.7200	+1.435%	6,473,195	+1.808%
2025-07-21	12.4000	12.7000	12.2800	12.5400	+0.080%	6,412,580	+3.270%
2025-07-18	12.6800	12.6800	12.4650	12.5300	-0.397%	4,290,708	+3.352%
2025-07-17	12.6450	12.7150	12.5101	12.5800	-0.553%	3,196,887	+2.941%
2025-07-16	12.5000	12.6650	12.4700	12.6500	+1.443%	3,532,458	+2.372%
2025-07-15	12.6500	12.7178	12.4600	12.4700	-0.953%	3,374,619	+3.849%
2025-07-14	12.7500	12.7500	12.5600	12.5900	-1.255%	3,554,674	+2.859%
2025-07-11	12.8000	12.8200	12.6800	12.7500	-0.701%	3,118,777	+1.569%
2025-07-10	12.8800	12.9200	12.8300	12.8400	-0.156%	3,160,710	+0.857%
2025-07-09	12.7900	12.8900	12.7700	12.8600	+0.863%	3,225,139	+0.700%
2025-07-08	12.7500	12.8700	12.7100	12.7500	+0.157%	3,435,309	+1.569%
2025-07-07	12.7100	12.9300	12.6700	12.7300	-0.625%	4,546,234	+1.728%
2025-07-03	12.5500	12.9000	12.5500	12.8100	+2.072%	3,546,289	+1.093%
2025-07-02	12.2500	12.5500	12.2400	12.5500	+2.449%	4,312,506	+3.187%
2025-07-01	12.1600	12.3000	12.1200	12.2500	+0.245%	3,998,830	+5.714%
2025-06-30	12.1600	12.2350	12.0150	12.2200	+0.825%	3,684,935	+5.974%
2025-06-27	12.2300	12.2600	12.0400	12.1200	-0.656%	6,218,624	+6.848%
2025-06-26	12.0400	12.2150	12.0297	12.2000	+1.498%	4,126,450	+6.148%
2025-06-25	12.0600	12.1100	12.0000	12.0200	-0.497%	2,238,625	+7.737%
2025-06-24	12.0400	12.1400	12.0300	12.0800	+0.583%	3,769,448	+7.202%
2025-06-23	12.0000	12.0390	11.7600	12.0100	-1.396%	4,793,394	+7.827%
2025-06-20	12.2700	12.2800	12.1350	12.1800	-0.246%	8,189,984	+6.322%
2025-06-18	12.1000	12.2600	12.0400	12.2100	+1.160%	4,198,758	+6.061%
2025-06-17	12.3000	12.3550	12.0600	12.0700	-1.870%	4,291,740	+7.291%
2025-06-16	12.4300	12.4600	12.2650	12.3000	0.000%	3,202,248	+5.285%
2025-06-13	12.3100	12.4300	12.2800	12.3000	-0.806%	2,735,223	+5.285%
2025-06-12	12.3200	12.4350	12.2600	12.4000	+0.731%	3,719,804	+4.435%
2025-06-11	12.3400	12.4000	12.2850	12.3100	+0.081%	3,033,700	+5.199%
2025-06-10	12.2500	12.3200	12.2300	12.3000	+0.737%	2,597,104	+5.285%
2025-06-09	12.2000	12.2700	12.1350	12.2100	+0.411%	2,814,830	+6.061%
2025-06-06	12.1500	12.2000	12.1050	12.1600	+0.496%	2,279,817	+6.497%
2025-06-05	12.0700	12.2100	12.0200	12.1000	+0.332%	4,144,116	+7.025%
2025-06-04	12.0300	12.1000	11.8900	12.0600	+0.416%	2,985,265	+7.380%
2025-06-03	11.9000	12.1000	11.8500	12.0100	+1.009%	3,758,366	+7.827%
2025-06-02	11.9900	12.0452	11.8500	11.8900	-1.246%	3,525,142	+8.915%
2025-05-30	12.0700	12.1200	11.9650	12.0400	-0.578%	4,055,668	+7.558%
2025-05-29	12.0800	12.1500	12.0450	12.1100	+0.498%	3,160,878	+6.936%
2025-05-28	11.8900	12.1200	11.8509	12.0500	+1.175%	4,396,378	+7.469%
2025-05-27	11.9400	11.9500	11.7801	11.9100	+0.506%	3,684,504	+8.732%
2025-05-23	11.7450	11.8900	11.7000	11.8500	-1.168%	2,793,674	+9.283%
2025-05-22	12.0000	12.0700	11.7600	11.9900	-0.333%	4,880,016	+8.007%
2025-05-21	12.4400	12.4900	12.0300	12.0300	-3.760%	4,622,606	+7.648%
2025-05-20	12.4800	12.5550	12.4100	12.5000	+0.080%	2,604,873	+3.600%
2025-05-19	12.5000	12.5477	12.3700	12.4900	-0.952%	3,765,580	+3.683%
2025-05-16	12.6100	12.6600	12.5300	12.6100	+0.398%	3,533,380	+2.696%
2025-05-15	12.5900	12.6000	12.5200	12.5600	+0.239%	3,027,565	+3.105%
2025-05-14	12.6000	12.6400	12.5100	12.5300	-0.159%	3,785,905	+3.352%
2025-05-13	12.5600	12.6000	12.4500	12.5500	+0.160%	2,196,114	+3.187%
2025-05-12	12.5600	12.5600	12.4350	12.5300	+0.805%	4,255,825	+3.352%
2025-05-09	12.4500	12.5500	12.3900	12.4300	+0.081%	3,592,173	+4.183%
2025-05-08	12.3100	12.4400	12.3023	12.4200	+1.471%	2,222,717	+4.267%
2025-05-07	12.1500	12.2800	12.1400	12.2400	+0.990%	2,465,331	+5.801%
2025-05-06	12.1000	12.1700	12.0200	12.1200	-0.329%	2,341,319	+6.848%
2025-05-05	12.2000	12.2200	12.0700	12.1600	-0.246%	2,588,912	+6.497%
2025-05-02	12.2500	12.2700	12.1600	12.1900	0.000%	2,162,695	+6.235%
2025-05-01	12.3300	12.4039	12.1500	12.1900	-1.135%	2,243,618	+6.235%
2025-04-30	12.4000	12.4100	12.1800	12.3300	-1.043%	2,718,688	+5.028%
2025-04-29	12.4100	12.5100	12.3200	12.4600	+0.322%	3,185,031	+3.933%
2025-04-28	12.2700	12.5000	12.2650	12.4200	+1.554%	3,119,109	+4.267%
2025-04-25	12.0400	12.2900	11.9500	12.2300	+2.087%	3,211,898	+5.887%
2025-04-24	11.9000	12.0100	11.7600	11.9800	+1.012%	3,993,489	+8.097%
2025-04-23	11.8500	11.9250	11.6800	11.8600	+0.423%	5,231,634	+9.191%
2025-04-22	11.5600	11.8600	11.4900	11.8100	+3.054%	4,317,343	+9.653%
2025-04-21	11.5000	11.5599	11.2200	11.4600	-1.799%	5,201,231	+13.002%
2025-04-17	11.6000	11.8500	11.6000	11.6700	+0.690%	3,436,202	+10.968%
2025-04-16	11.7750	11.8094	11.5750	11.5900	-1.446%	2,974,841	+11.734%
2025-04-15	11.7400	11.9064	11.6300	11.7600	+0.599%	3,451,457	+10.119%
2025-04-14	11.5700	11.8000	11.4900	11.6900	+2.634%	4,451,672	+10.778%
2025-04-11	11.1300	11.4100	10.9200	11.3900	+2.336%	6,510,782	+13.696%
2025-04-10	11.7800	11.8676	10.9700	11.1300	-6.628%	6,544,135	+16.352%
2025-04-09	11.3900	11.9600	10.7900	11.9200	+3.382%	9,021,845	+8.641%
2025-04-08	12.2000	12.2294	11.4300	11.5300	-1.705%	6,288,340	+12.316%
2025-04-07	11.6300	12.6350	11.4700	11.7300	-3.298%	7,931,455	+10.401%
2025-04-04	12.6000	12.6000	11.9850	12.1300	-4.488%	6,761,719	+6.760%
2025-04-03	12.6500	12.8600	12.5400	12.7000	-0.859%	5,637,732	+1.969%
2025-04-02	12.9300	12.9700	12.7700	12.8100	-1.386%	3,671,563	+1.093%
2025-04-01	13.0700	13.0800	12.8700	12.9900	-0.230%	2,965,513	-0.308%
2025-03-31	12.9500	13.1850	12.8900	13.0200	-0.230%	4,485,463	-0.538%
2025-03-28	13.2800	13.2800	12.9750	13.0500	-1.732%	4,889,690	-0.766%
2025-03-27	13.3600	13.4800	13.2550	13.2800	-0.599%	2,205,286	-2.485%
2025-03-26	13.6000	13.6100	13.2500	13.3600	-1.765%	3,928,021	-3.069%
2025-03-25	13.8400	13.8400	13.5800	13.6000	-1.805%	2,642,397	-4.779%
2025-03-24	14.0100	14.0200	13.8200	13.8500	-1.353%	3,085,397	-6.498%
2025-03-21	14.0600	14.2100	13.9700	14.0400	-0.426%	7,735,168	-7.764%
2025-03-20	14.2600	14.3500	14.0300	14.1000	-0.914%	3,651,923	-8.156%
2025-03-19	14.4700	14.5000	14.1600	14.2300	-1.318%	2,855,896	-8.995%
2025-03-18	14.3500	14.4600	14.2800	14.4200	+0.558%	2,467,703	-10.194%
2025-03-17	14.1900	14.3500	14.1900	14.3400	+0.844%	2,306,328	-9.693%
2025-03-14	14.0200	14.2200	14.0100	14.2200	+1.644%	2,235,642	-8.931%
2025-03-13	13.9600	14.1300	13.9350	13.9900	+0.431%	2,131,207	-7.434%
2025-03-12	14.0100	14.0600	13.7600	13.9300	+0.288%	3,050,212	-7.035%
2025-03-11	14.2800	14.3300	13.7710	13.8900	-2.595%	4,385,573	-6.767%
2025-03-10	14.3100	14.5200	14.2000	14.2600	-0.765%	4,618,630	-9.187%
2025-03-07	14.0400	14.4650	14.0200	14.3700	+2.496%	4,558,977	-9.882%
2025-03-06	14.0000	14.0900	13.9300	14.0200	-0.355%	2,490,330	-7.632%
2025-03-05	13.8600	14.1000	13.8000	14.0700	+1.515%	4,861,637	-7.960%
2025-03-04	13.9250	13.9589	13.7775	13.8600	-0.787%	3,804,268	-6.566%
2025-03-03	14.0700	14.1100	13.9250	13.9700	-0.711%	2,705,787	-7.301%
2025-02-28	13.9600	14.1100	13.9200	14.0700	+0.860%	4,540,942	-7.960%
2025-02-27	13.9600	14.0200	13.9000	13.9500	-0.072%	2,499,863	-7.168%
2025-02-26	13.9000	14.0250	13.8700	13.9600	+0.576%	3,581,439	-7.235%
2025-02-25	13.9500	14.0200	13.8100	13.8800	-0.287%	3,404,766	-6.700%
2025-02-24	13.9600	13.9900	13.8100	13.9200	-0.996%	3,432,408	-6.968%
2025-02-21	14.1100	14.2100	13.9600	14.0600	+1.370%	5,542,338	-7.895%
2025-02-20	13.8200	13.9450	13.7900	13.8700	+0.434%	2,442,286	-6.633%
2025-02-19	13.6900	13.8300	13.6700	13.8100	+0.729%	2,391,685	-6.227%
2025-02-18	13.7700	13.8500	13.6900	13.7100	-0.580%	2,784,482	-5.543%

.dark-mode .DHG8yL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHG8yL{ color: #333333; background-color: white; border: 2px solid #333333; }DXDynex Capital, Inc.stock NYSE

DX
Dynex Capital, Inc.
stock NYSE