Dark

DX
Dynex Capital, Inc.
stock NYSE

Market Open

Sep 25, 2026 1:20:14 PM EDT

11.34USD-0.044%(0.00)5,588,580

11.34Bid 11.35Ask 0.01Spread

Pre-market

Sep 25, 2026 9:25:30 AM EDT

11.40USD+0.529%(+0.06)23,378

After-hours

Sep 24, 2026 4:52:30 PM EDT

11.45USD+0.881%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	11.3800	11.4000	11.1100	11.3400	0.000%	5,588,580	0.000%
2026-09-24	11.7300	11.7624	11.3300	11.3400	-3.325%	9,292,760	0.000%
2026-09-23	12.0700	12.0846	11.7050	11.7300	-3.058%	9,701,408	-3.325%
2026-09-22	12.1200	12.2500	12.0800	12.1000	+0.249%	5,554,662	-6.281%
2026-09-21	12.1000	12.1700	12.0150	12.0700	-0.903%	5,241,096	-6.048%
2026-09-18	12.2900	12.3100	12.1650	12.1800	-0.895%	14,885,818	-6.897%
2026-09-17	12.3200	12.4250	12.2800	12.2900	+1.069%	6,560,067	-7.730%
2026-09-16	12.2500	12.3478	12.0300	12.1600	-0.572%	8,326,883	-6.743%
2026-09-15	12.4100	12.4550	12.2000	12.2300	-1.450%	5,717,289	-7.277%
2026-09-14	12.5200	12.5699	12.3400	12.4100	-0.879%	6,546,597	-8.622%
2026-09-11	12.6300	12.6930	12.4700	12.5200	-0.318%	6,904,422	-9.425%
2026-09-10	12.7700	12.7700	12.5000	12.5600	-2.104%	7,974,422	-9.713%
2026-09-09	12.9200	12.9650	12.8250	12.8300	-0.465%	3,244,006	-11.613%
2026-09-08	12.9000	13.0150	12.8800	12.8900	-0.078%	4,508,959	-12.025%
2026-09-04	12.7800	12.9600	12.7400	12.9000	+0.546%	2,861,798	-12.093%
2026-09-03	12.8500	12.8800	12.7300	12.8300	+0.627%	4,085,587	-11.613%
2026-09-02	12.7400	12.7800	12.7100	12.7500	+0.078%	4,919,221	-11.059%
2026-09-01	12.8400	12.8800	12.7100	12.7400	-1.164%	4,884,067	-10.989%
2026-08-31	12.8700	13.0200	12.8300	12.8900	-0.155%	4,977,329	-12.025%
2026-08-28	12.9500	12.9800	12.8700	12.9100	+0.078%	3,080,044	-12.161%
2026-08-27	12.8400	12.9400	12.8200	12.9000	+0.155%	3,593,138	-12.093%
2026-08-26	13.0200	13.0200	12.8700	12.8800	-0.999%	3,022,543	-11.957%
2026-08-25	13.0600	13.0900	12.9300	13.0100	-0.307%	4,281,995	-12.836%
2026-08-24	13.0300	13.1000	12.9400	13.0500	+0.153%	5,397,417	-13.103%
2026-08-21	13.1500	13.1835	12.9950	13.0300	-1.660%	4,667,593	-12.970%
2026-08-20	13.2900	13.3800	13.1800	13.2500	-0.600%	5,616,130	-14.415%
2026-08-19	13.2500	13.4000	13.2350	13.3300	+1.138%	7,018,684	-14.929%
2026-08-18	13.0800	13.1900	13.0250	13.1800	+0.842%	5,242,300	-13.961%
2026-08-17	13.0900	13.1200	13.0190	13.0700	+0.077%	4,823,853	-13.236%
2026-08-14	13.0200	13.1400	13.0200	13.0600	+0.307%	2,973,092	-13.170%
2026-08-13	13.0500	13.0689	13.0000	13.0200	+0.386%	4,297,382	-12.903%
2026-08-12	12.9900	13.0899	12.9500	12.9700	+0.309%	5,167,408	-12.567%
2026-08-11	12.7900	12.9600	12.7400	12.9300	+1.174%	3,550,303	-12.297%
2026-08-10	12.9000	12.9000	12.6700	12.7800	-1.313%	5,340,413	-11.268%
2026-08-07	12.8800	13.0500	12.8500	12.9500	+1.093%	5,136,974	-12.432%
2026-08-06	12.8700	12.9800	12.7850	12.8100	-0.311%	5,647,955	-11.475%
2026-08-05	12.8100	12.8600	12.6200	12.8500	+0.705%	4,701,401	-11.751%
2026-08-04	12.7200	12.7800	12.6100	12.7600	+0.393%	7,640,683	-11.129%
2026-08-03	12.7500	12.8650	12.6700	12.7100	0.000%	5,098,613	-10.779%
2026-07-31	12.8500	12.8500	12.5950	12.7100	-0.858%	4,392,269	-10.779%
2026-07-30	12.8900	12.8900	12.6400	12.8200	-0.078%	5,029,549	-11.544%
2026-07-29	12.8600	12.9400	12.7900	12.8300	-0.620%	4,972,427	-11.613%
2026-07-28	12.6400	12.9250	12.6000	12.9100	+2.136%	6,244,845	-12.161%
2026-07-27	12.6400	12.7900	12.6400	12.6400	+0.317%	5,081,438	-10.285%
2026-07-24	12.6200	12.7550	12.5800	12.6000	0.000%	5,301,857	-10.000%
2026-07-23	12.6700	12.7300	12.5300	12.6000	-2.703%	7,281,860	-10.000%
2026-07-22	13.0900	13.1113	12.8800	12.9500	-0.538%	8,558,896	-12.432%
2026-07-21	13.2400	13.2900	13.0000	13.0200	-0.762%	8,558,748	-12.903%
2026-07-20	13.3800	13.4400	13.0200	13.1200	-1.575%	9,816,806	-13.567%
2026-07-17	13.5000	13.5450	13.2600	13.3300	-1.478%	7,220,868	-14.929%
2026-07-16	13.3600	13.5900	13.3250	13.5300	+1.577%	5,168,735	-16.186%
2026-07-15	13.2600	13.5650	13.2600	13.3200	+0.756%	9,140,541	-14.865%
2026-07-14	13.1100	13.4000	13.0800	13.2200	+1.849%	8,276,684	-14.221%
2026-07-13	13.1300	13.1684	12.9400	12.9800	-1.293%	4,614,514	-12.635%
2026-07-10	13.1900	13.2150	13.0742	13.1500	0.000%	2,365,262	-13.764%
2026-07-09	13.0400	13.2150	12.9500	13.1500	+0.998%	4,599,281	-13.764%
2026-07-08	13.1100	13.1450	12.9728	13.0200	-1.139%	3,808,906	-12.903%
2026-07-07	13.2600	13.3050	13.0900	13.1700	-0.529%	4,221,556	-13.895%
2026-07-06	13.0400	13.2700	12.9948	13.2400	+1.768%	3,927,153	-14.350%
2026-07-02	13.0500	13.0800	12.9200	13.0100	+0.386%	3,925,684	-12.836%
2026-07-01	13.0600	13.0800	12.9550	12.9600	-1.144%	6,673,439	-12.500%
2026-06-30	13.1600	13.2450	13.0800	13.1100	-0.531%	8,124,229	-13.501%
2026-06-29	13.1300	13.1800	12.9750	13.1800	+0.304%	5,954,197	-13.961%
2026-06-26	13.1000	13.2300	13.0350	13.1400	+0.382%	11,128,143	-13.699%
2026-06-25	13.0100	13.1100	12.9550	13.0900	+0.615%	3,415,861	-13.369%
2026-06-24	12.9700	13.1300	12.9450	13.0100	+0.697%	4,392,649	-12.836%
2026-06-23	12.7800	12.9900	12.7350	12.9200	+0.623%	3,922,590	-12.229%
2026-06-22	12.8600	12.9700	12.8300	12.8400	-1.685%	5,608,088	-11.682%
2026-06-18	13.1200	13.1700	13.0100	13.0600	+0.077%	7,188,465	-13.170%
2026-06-17	13.2100	13.2400	13.0100	13.0500	-1.211%	6,479,774	-13.103%
2026-06-16	13.1800	13.3150	13.1500	13.2100	+0.840%	6,033,413	-14.156%
2026-06-15	13.0700	13.2350	13.0000	13.1000	+1.315%	4,517,171	-13.435%
2026-06-12	12.9500	12.9900	12.8500	12.9300	+0.233%	3,058,140	-12.297%
2026-06-11	12.8400	12.9600	12.8000	12.9000	+1.097%	3,734,054	-12.093%
2026-06-10	12.9800	13.0080	12.7500	12.7600	-1.543%	3,918,419	-11.129%
2026-06-09	12.8400	13.0000	12.8300	12.9600	+1.807%	4,796,324	-12.500%
2026-06-08	12.9600	12.9900	12.7100	12.7300	-1.088%	3,333,410	-10.919%
2026-06-05	12.9300	13.0200	12.8600	12.8700	-1.076%	2,955,435	-11.888%
2026-06-04	12.8800	13.0700	12.8400	13.0100	+1.720%	3,017,458	-12.836%
2026-06-03	12.8000	12.8600	12.7300	12.7900	-0.622%	2,974,368	-11.337%
2026-06-02	12.9700	13.0400	12.8300	12.8700	-0.771%	3,744,836	-11.888%
2026-06-01	12.9100	13.0800	12.8580	12.9700	-0.917%	3,535,854	-12.567%
2026-05-29	13.0300	13.1000	13.0150	13.0900	+0.460%	3,691,518	-13.369%
2026-05-28	13.0000	13.0500	12.9250	13.0300	-0.153%	2,629,902	-12.970%
2026-05-27	12.9900	13.1600	12.9700	13.0500	+0.385%	3,267,798	-13.103%
2026-05-26	12.8100	13.0200	12.7500	13.0000	+2.201%	4,928,930	-12.769%
2026-05-22	12.9000	12.9283	12.7100	12.7200	-1.012%	4,838,138	-10.849%
2026-05-21	12.6600	12.9050	12.5700	12.8500	-0.155%	6,215,822	-11.751%
2026-05-20	12.8300	12.9150	12.7200	12.8700	+0.704%	6,383,923	-11.888%
2026-05-19	12.9000	12.9299	12.7700	12.7800	-1.617%	6,083,035	-11.268%
2026-05-18	13.0200	13.1150	12.9700	12.9900	+0.154%	4,863,415	-12.702%
2026-05-15	13.0500	13.1000	12.8950	12.9700	-1.068%	4,417,061	-12.567%
2026-05-14	13.2600	13.3000	13.1000	13.1100	-0.607%	3,725,689	-13.501%
2026-05-13	13.3000	13.3200	13.1800	13.1900	-0.827%	4,768,628	-14.026%
2026-05-12	13.3800	13.4015	13.2300	13.3000	-0.524%	3,974,683	-14.737%
2026-05-11	13.4200	13.4700	13.3500	13.3700	-0.298%	4,279,323	-15.183%
2026-05-08	13.3100	13.4500	13.3100	13.4100	+0.676%	4,289,292	-15.436%
2026-05-07	13.3500	13.3600	13.2100	13.3200	-0.225%	3,246,845	-14.865%
2026-05-06	13.4000	13.4500	13.3400	13.3500	+0.075%	3,199,473	-15.056%
2026-05-05	13.2900	13.3900	13.2250	13.3400	+0.603%	3,304,950	-14.993%
2026-05-04	13.4900	13.5050	13.2000	13.2600	-2.284%	5,144,896	-14.480%
2026-05-01	13.6200	13.6800	13.5400	13.5700	-0.367%	4,318,605	-16.433%
2026-04-30	13.5800	13.7600	13.5500	13.6200	+0.889%	4,098,574	-16.740%
2026-04-29	13.6800	13.6900	13.4400	13.5000	-1.747%	4,816,087	-16.000%
2026-04-28	13.8150	13.8300	13.6750	13.7400	-0.363%	3,918,499	-17.467%
2026-04-27	13.7500	13.8400	13.7150	13.7900	+0.218%	4,596,759	-17.766%
2026-04-24	13.6400	13.8050	13.5600	13.7600	+1.176%	8,839,123	-17.587%
2026-04-23	13.6500	13.6950	13.5000	13.6000	-1.306%	4,923,228	-16.618%
2026-04-22	13.8900	13.9200	13.7200	13.7800	+0.145%	7,041,270	-17.707%
2026-04-21	13.8000	14.0299	13.6950	13.7600	+0.292%	8,508,622	-17.587%
2026-04-20	13.1000	13.7200	13.0300	13.7200	+0.808%	10,914,650	-17.347%
2026-04-17	13.3500	13.6150	13.3500	13.6100	+2.795%	7,293,695	-16.679%
2026-04-16	13.4600	13.4600	13.1800	13.2400	-1.268%	6,651,517	-14.350%
2026-04-15	13.2600	13.4100	13.1600	13.4100	+1.208%	3,720,927	-15.436%
2026-04-14	13.1300	13.2550	13.0800	13.2500	+1.300%	3,620,682	-14.415%
2026-04-13	13.1200	13.1800	12.9550	13.0800	-0.683%	6,656,249	-13.303%
2026-04-10	13.2300	13.2748	13.1000	13.1700	-0.303%	3,176,987	-13.895%
2026-04-09	13.0000	13.2700	13.0000	13.2100	+0.994%	4,917,506	-14.156%
2026-04-08	12.9600	13.0900	12.9150	13.0800	+3.073%	5,563,952	-13.303%
2026-04-07	12.8600	12.9250	12.6700	12.6900	-1.628%	5,147,664	-10.638%
2026-04-06	12.8500	13.0700	12.8000	12.9000	+0.233%	4,758,944	-12.093%
2026-04-02	12.6100	12.8700	12.5600	12.8700	+0.941%	3,705,267	-11.888%
2026-04-01	12.8400	12.8850	12.7245	12.7500	-0.078%	4,765,003	-11.059%
2026-03-31	12.6200	12.7750	12.5320	12.7600	+2.408%	5,656,467	-11.129%
2026-03-30	12.2800	12.6150	12.2300	12.4600	+2.383%	5,279,243	-8.989%
2026-03-27	12.2900	12.3650	12.1350	12.1700	-1.855%	4,778,823	-6.820%
2026-03-26	12.5200	12.6100	12.3700	12.4000	-2.285%	4,170,088	-8.548%
2026-03-25	12.6000	12.7900	12.5500	12.6900	+1.846%	5,323,778	-10.638%
2026-03-24	12.3000	12.5200	12.2300	12.4600	+0.322%	8,073,860	-8.989%
2026-03-23	12.3000	12.5550	12.2400	12.4200	+0.242%	9,729,412	-8.696%
2026-03-20	13.0000	13.0400	12.3200	12.3900	-4.472%	24,368,838	-8.475%
2026-03-19	12.8500	13.0900	12.8400	12.9700	+0.309%	5,627,061	-12.567%
2026-03-18	13.1300	13.1900	12.9300	12.9300	-2.194%	7,199,898	-12.297%
2026-03-17	13.2000	13.3300	13.2000	13.2200	+0.762%	5,291,333	-14.221%
2026-03-16	13.1800	13.3600	13.1200	13.1200	+0.459%	8,089,749	-13.567%
2026-03-13	13.4500	13.5500	13.0300	13.0600	-2.026%	5,779,486	-13.170%
2026-03-12	13.4500	13.5700	13.3300	13.3300	-1.478%	5,395,271	-14.929%
2026-03-11	13.5900	13.6393	13.3900	13.5300	-0.515%	4,619,419	-16.186%
2026-03-10	13.4100	13.7799	13.3650	13.6000	+1.341%	7,470,863	-16.618%
2026-03-09	13.2000	13.4300	12.8150	13.4200	-0.149%	9,747,602	-15.499%
2026-03-06	13.5400	13.5699	13.3450	13.4400	-1.249%	5,964,195	-15.625%
2026-03-05	13.6000	13.7600	13.5250	13.6100	-0.512%	4,306,576	-16.679%
2026-03-04	13.9400	13.9600	13.6350	13.6800	-0.726%	4,986,268	-17.105%
2026-03-03	13.6500	13.9500	13.5900	13.7800	-0.649%	4,866,976	-17.707%
2026-03-02	13.8400	13.9690	13.5300	13.8700	-1.140%	7,942,329	-18.241%
2026-02-27	13.9500	14.1350	13.9300	14.0300	0.000%	5,033,527	-19.173%
2026-02-26	13.9600	14.1000	13.9050	14.0300	+0.501%	4,060,017	-19.173%
2026-02-25	13.9900	14.0550	13.7900	13.9600	+0.072%	5,295,988	-18.768%
2026-02-24	13.9800	14.0000	13.7700	13.9500	-0.143%	5,304,972	-18.710%
2026-02-23	13.9800	14.2100	13.8900	13.9700	-1.132%	7,570,063	-18.826%
2026-02-20	14.0200	14.1400	13.9250	14.1300	+0.857%	6,378,032	-19.745%
2026-02-19	13.9500	14.0700	13.9000	14.0100	+0.286%	8,427,756	-19.058%
2026-02-18	14.0000	14.0100	13.8900	13.9700	0.000%	5,024,425	-18.826%
2026-02-17	14.1200	14.1275	13.8350	13.9700	-0.569%	5,780,524	-18.826%
2026-02-13	14.1100	14.2150	13.8850	14.0500	-0.355%	4,821,642	-19.288%
2026-02-12	14.0300	14.2300	14.0000	14.1000	+1.003%	4,959,921	-19.574%
2026-02-11	13.8600	14.0560	13.8400	13.9600	+0.940%	4,453,078	-18.768%
2026-02-10	13.9900	14.0100	13.7700	13.8300	-0.647%	5,552,789	-18.004%
2026-02-09	14.0800	14.0800	13.7300	13.9200	-1.066%	6,735,126	-18.534%
2026-02-06	14.0900	14.1500	14.0000	14.0700	+0.428%	5,322,626	-19.403%
2026-02-05	14.0000	14.1100	13.9200	14.0100	-0.568%	5,426,556	-19.058%
2026-02-04	14.0700	14.0900	13.9000	14.0900	+0.356%	5,452,317	-19.517%
2026-02-03	13.9300	14.1500	13.8100	14.0400	+1.592%	7,008,638	-19.231%
2026-02-02	13.8100	13.9400	13.6900	13.8200	-0.432%	7,379,654	-17.945%
2026-01-30	14.5500	14.5500	13.8300	13.8800	-4.736%	10,842,071	-18.300%
2026-01-29	14.6950	14.7200	14.4500	14.5700	-0.478%	6,389,516	-22.169%
2026-01-28	14.7700	14.9305	14.6400	14.6400	-0.678%	8,419,389	-22.541%
2026-01-27	14.5600	14.7800	14.4800	14.7400	+0.959%	7,332,402	-23.066%
2026-01-26	14.5000	14.7400	14.3700	14.6000	-0.137%	7,608,195	-22.329%
2026-01-23	14.5000	14.6700	14.4400	14.6200	+1.247%	6,777,190	-22.435%
2026-01-22	14.4100	14.5200	14.3400	14.4400	+0.487%	4,657,216	-21.468%
2026-01-21	14.4100	14.4200	14.1100	14.3700	-1.373%	8,076,761	-21.086%
2026-01-20	14.5000	14.6600	14.3800	14.5700	-0.546%	11,574,411	-22.169%
2026-01-16	14.3000	14.6700	14.2800	14.6500	+2.735%	7,785,740	-22.594%
2026-01-15	14.1000	14.3000	14.0150	14.2600	+1.422%	7,167,929	-20.477%
2026-01-14	14.0100	14.1000	13.9000	14.0600	+0.142%	5,291,938	-19.346%
2026-01-13	14.0800	14.1300	13.9350	14.0400	-0.071%	5,775,413	-19.231%
2026-01-12	13.9600	14.0800	13.9000	14.0500	+0.501%	7,421,090	-19.288%
2026-01-09	14.0700	14.2700	13.9400	13.9800	+0.431%	12,379,594	-18.884%
2026-01-08	13.9100	14.0200	13.9100	13.9200	-0.287%	5,922,306	-18.534%
2026-01-07	14.1100	14.1700	13.9300	13.9600	-0.782%	6,853,460	-18.768%
2026-01-06	14.0800	14.1800	13.9550	14.0700	0.000%	5,871,781	-19.403%
2026-01-05	14.0600	14.1800	13.8700	14.0700	-0.071%	8,410,812	-19.403%
2026-01-02	13.8500	14.1400	13.7237	14.0800	+0.500%	8,579,748	-19.460%
2025-12-31	13.9400	14.0463	13.9300	14.0100	+0.647%	5,680,343	-19.058%
2025-12-30	13.9000	13.9599	13.8500	13.9200	+0.433%	3,784,975	-18.534%
2025-12-29	13.9700	13.9731	13.7900	13.8600	-0.144%	3,750,308	-18.182%
2025-12-26	14.0000	14.0300	13.8500	13.8800	-0.502%	2,954,049	-18.300%
2025-12-24	13.8300	13.9700	13.8300	13.9500	+1.014%	1,592,318	-18.710%
2025-12-23	13.9300	13.9750	13.8100	13.8100	-0.861%	3,178,999	-17.886%
2025-12-22	13.8800	13.9400	13.8319	13.9300	+0.723%	5,480,610	-18.593%
2025-12-19	13.7300	13.9799	13.7200	13.8300	+0.582%	8,754,127	-18.004%
2025-12-18	13.8000	13.8700	13.6950	13.7500	+0.365%	5,115,014	-17.527%
2025-12-17	13.7000	13.8499	13.6100	13.7000	+0.366%	4,849,668	-17.226%
2025-12-16	13.6400	13.7600	13.6300	13.6500	+0.073%	4,249,242	-16.923%
2025-12-15	13.5500	13.6850	13.4800	13.6400	+0.813%	3,527,750	-16.862%
2025-12-12	13.6000	13.6599	13.5300	13.5300	+0.074%	3,556,238	-16.186%
2025-12-11	13.7100	13.7300	13.5100	13.5200	-1.242%	4,245,493	-16.124%
2025-12-10	13.7000	13.7500	13.6300	13.6900	-0.073%	3,105,002	-17.166%
2025-12-09	13.9400	13.9500	13.6550	13.7000	-1.580%	5,103,696	-17.226%
2025-12-08	14.0600	14.0600	13.8600	13.9200	-0.784%	4,032,569	-18.534%
2025-12-05	13.9100	14.0500	13.9000	14.0300	+1.081%	3,768,325	-19.173%
2025-12-04	13.9000	13.9699	13.8500	13.8800	-0.072%	3,020,416	-18.300%
2025-12-03	13.8900	13.9600	13.8500	13.8900	+0.434%	3,426,462	-18.359%
2025-12-02	13.9400	13.9460	13.8100	13.8300	-0.360%	3,758,303	-18.004%
2025-12-01	13.9000	14.0000	13.8000	13.8800	-0.928%	3,954,673	-18.300%
2025-11-28	13.9800	14.0600	13.9700	14.0100	+0.574%	3,907,100	-19.058%
2025-11-26	13.8100	14.0250	13.8000	13.9300	+1.015%	4,896,474	-18.593%
2025-11-25	13.5500	13.8100	13.5500	13.7900	+1.922%	6,853,661	-17.766%
2025-11-24	13.4900	13.5600	13.4200	13.5300	+0.297%	6,185,589	-16.186%
2025-11-21	13.2500	13.5000	13.2000	13.4900	+0.672%	6,693,318	-15.938%
2025-11-20	13.4600	13.5500	13.3500	13.4000	-0.075%	6,048,779	-15.373%
2025-11-19	13.5400	13.5500	13.4100	13.4100	-0.740%	5,365,574	-15.436%
2025-11-18	13.4800	13.5299	13.3850	13.5100	+0.074%	4,722,445	-16.062%
2025-11-17	13.6300	13.6899	13.4550	13.5000	-0.662%	4,640,872	-16.000%
2025-11-14	13.6100	13.6920	13.5000	13.5900	-0.440%	3,513,953	-16.556%
2025-11-13	13.6500	13.7500	13.6200	13.6500	-0.510%	3,576,818	-16.923%
2025-11-12	13.7500	13.7800	13.5800	13.7200	-0.073%	4,049,382	-17.347%
2025-11-11	13.6500	13.7882	13.6500	13.7300	+1.030%	5,138,284	-17.407%
2025-11-10	13.6500	13.7850	13.5900	13.5900	-0.220%	5,624,555	-16.556%
2025-11-07	13.4000	13.6299	13.3800	13.6200	+2.022%	8,996,700	-16.740%
2025-11-06	13.4200	13.5100	13.3400	13.3500	-0.670%	3,563,741	-15.056%
2025-11-05	13.4000	13.5100	13.3800	13.4400	+0.599%	3,593,872	-15.625%
2025-11-04	13.1800	13.3900	13.1800	13.3600	+0.602%	3,524,371	-15.120%
2025-11-03	13.2500	13.3000	13.1150	13.2800	+0.302%	3,828,365	-14.608%
2025-10-31	13.1600	13.3000	13.0800	13.2400	+0.915%	3,289,869	-14.350%
2025-10-30	13.3300	13.3300	13.0400	13.1200	-1.575%	5,066,091	-13.567%
2025-10-29	13.4900	13.5850	13.3000	13.3300	-1.113%	3,247,913	-14.929%
2025-10-28	13.6200	13.6600	13.4350	13.4800	-0.736%	2,960,842	-15.875%
2025-10-27	13.4500	13.6300	13.4150	13.5800	+1.343%	4,458,085	-16.495%
2025-10-24	13.3200	13.5100	13.3001	13.4000	+1.285%	5,204,525	-15.373%
2025-10-23	13.2400	13.3150	13.1950	13.2300	-1.047%	4,320,821	-14.286%
2025-10-22	13.3300	13.4150	13.1901	13.3700	+0.602%	6,663,651	-15.183%
2025-10-21	13.4300	13.4400	13.2000	13.2900	-1.042%	6,116,876	-14.673%
2025-10-20	13.3600	13.4300	13.0000	13.4300	+0.374%	7,315,763	-15.562%
2025-10-17	13.1000	13.4000	13.0552	13.3800	+1.364%	4,402,857	-15.247%
2025-10-16	13.3000	13.3800	13.1750	13.2000	-0.677%	5,657,630	-14.091%
2025-10-15	13.3700	13.4000	13.0000	13.2900	-0.075%	5,082,024	-14.673%
2025-10-14	13.1200	13.3700	13.1000	13.3000	+1.064%	5,473,937	-14.737%
2025-10-13	13.0500	13.1855	12.9413	13.1600	+1.387%	4,336,585	-13.830%
2025-10-10	13.0100	13.1100	12.8900	12.9800	+0.154%	4,913,093	-12.635%
2025-10-09	13.0700	13.1200	12.9200	12.9600	-0.842%	4,496,292	-12.500%
2025-10-08	12.9400	13.0800	12.9300	13.0700	+1.396%	4,930,871	-13.236%
2025-10-07	12.6900	12.9500	12.6536	12.8900	+1.897%	6,592,858	-12.025%
2025-10-06	12.7000	12.8253	12.6300	12.6500	-0.628%	3,787,510	-10.356%
2025-10-03	12.6800	12.8281	12.6800	12.7300	+0.553%	4,243,260	-10.919%
2025-10-02	12.4800	12.6600	12.4400	12.6600	+1.442%	4,501,676	-10.427%
2025-10-01	12.2500	12.4900	12.2400	12.4800	+1.546%	5,690,552	-9.135%
2025-09-30	12.1000	12.3100	12.0550	12.2900	+1.823%	5,764,124	-7.730%
2025-09-29	12.1400	12.1500	11.9600	12.0700	-0.248%	3,963,164	-6.048%
2025-09-26	12.0600	12.2050	12.0600	12.1000	+0.498%	3,600,260	-6.281%
2025-09-25	11.9800	12.0800	11.9200	12.0400	-0.083%	3,992,523	-5.814%
2025-09-24	12.0700	12.0800	11.9900	12.0500	-0.413%	4,141,015	-5.892%
2025-09-23	11.8500	12.1200	11.8250	12.1000	+2.110%	6,293,258	-6.281%
2025-09-22	12.1000	12.1297	11.8500	11.8500	-3.423%	9,771,356	-4.304%
2025-09-19	12.4000	12.4300	12.2500	12.2700	-0.808%	14,084,734	-7.579%
2025-09-18	12.5300	12.5300	12.3400	12.3700	-0.802%	5,541,092	-8.327%
2025-09-17	12.4000	12.5850	12.3600	12.4700	+1.053%	5,638,959	-9.062%
2025-09-16	12.5100	12.5600	12.3200	12.3400	-1.280%	6,615,982	-8.104%
2025-09-15	12.5500	12.5900	12.4850	12.5000	-0.239%	3,991,792	-9.280%
2025-09-12	12.5600	12.6200	12.4800	12.5300	-0.239%	3,895,774	-9.497%
2025-09-11	12.7500	12.7950	12.5500	12.5600	-1.180%	5,415,841	-9.713%
2025-09-10	12.9200	12.9800	12.7000	12.7100	-1.473%	4,025,748	-10.779%
2025-09-09	12.9200	12.9800	12.8108	12.9000	-0.232%	4,318,609	-12.093%
2025-09-08	12.9000	13.0400	12.8950	12.9300	+0.077%	3,587,803	-12.297%
2025-09-05	12.8600	12.9300	12.7300	12.9200	+1.175%	6,543,417	-12.229%
2025-09-04	12.7000	12.7800	12.6450	12.7700	+1.269%	7,068,958	-11.198%
2025-09-03	12.4500	12.6100	12.4407	12.6100	+1.367%	5,219,297	-10.071%
2025-09-02	12.5000	12.5390	12.3428	12.4400	-1.426%	4,557,193	-8.842%
2025-08-29	12.4900	12.6400	12.4800	12.6200	+1.041%	4,443,887	-10.143%
2025-08-28	12.5000	12.5206	12.4500	12.4900	0.000%	1,786,607	-9.207%
2025-08-27	12.4600	12.5690	12.4600	12.4900	-0.319%	1,850,212	-9.207%
2025-08-26	12.4000	12.5565	12.4000	12.5300	+0.723%	3,634,411	-9.497%
2025-08-25	12.4000	12.5000	12.3835	12.4400	-0.161%	2,889,438	-8.842%
2025-08-22	12.2600	12.5100	12.2600	12.4600	+0.241%	7,112,884	-8.989%
2025-08-21	12.5000	12.5000	12.3900	12.4300	-0.719%	5,593,276	-8.769%
2025-08-20	12.5600	12.5955	12.4300	12.5200	+0.240%	5,406,438	-9.425%
2025-08-19	12.5300	12.5700	12.4600	12.4900	+0.160%	3,130,823	-9.207%
2025-08-18	12.6000	12.6400	12.4600	12.4700	-0.874%	3,354,270	-9.062%
2025-08-15	12.5700	12.6220	12.5335	12.5800	+0.080%	2,630,242	-9.857%
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	-10.214%
2025-08-12	12.4000	12.4600	12.3350	12.4100	+0.894%	3,355,369	-8.622%
2025-08-11	12.4300	12.4772	12.3000	12.3000	-0.966%	2,548,783	-7.805%
2025-08-08	12.4000	12.4900	12.3600	12.4200	+0.730%	2,549,287	-8.696%
2025-08-07	12.3900	12.4900	12.3300	12.3300	-0.243%	3,208,866	-8.029%
2025-08-06	12.5600	12.5700	12.3300	12.3600	-1.357%	3,856,397	-8.252%
2025-08-05	12.6200	12.6550	12.4800	12.5300	-0.318%	3,430,669	-9.497%
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	-8.916%
2025-07-31	12.5900	12.5900	12.4000	12.4400	-0.639%	3,832,428	-8.842%
2025-07-30	12.7550	12.7900	12.5150	12.5200	-1.958%	2,646,094	-9.425%
2025-07-29	12.7100	12.8100	12.6400	12.7700	+0.789%	3,587,703	-11.198%
2025-07-28	12.7500	12.7800	12.5800	12.6700	-0.627%	3,059,465	-10.497%
2025-07-25	12.6600	12.7900	12.6200	12.7500	+0.631%	4,116,635	-11.059%
2025-07-24	12.6400	12.6900	12.5900	12.6700	-0.627%	4,146,067	-10.497%
2025-07-23	12.5600	12.7500	12.5000	12.7500	+0.236%	6,106,036	-11.059%
2025-07-22	12.6000	12.7500	12.5700	12.7200	+1.435%	6,473,195	-10.849%
2025-07-21	12.4000	12.7000	12.2800	12.5400	+0.080%	6,412,580	-9.569%
2025-07-18	12.6800	12.6800	12.4650	12.5300	-0.397%	4,290,708	-9.497%
2025-07-17	12.6450	12.7150	12.5101	12.5800	-0.553%	3,196,887	-9.857%
2025-07-16	12.5000	12.6650	12.4700	12.6500	+1.443%	3,532,458	-10.356%
2025-07-15	12.6500	12.7178	12.4600	12.4700	-0.953%	3,374,619	-9.062%
2025-07-14	12.7500	12.7500	12.5600	12.5900	-1.255%	3,554,674	-9.929%
2025-07-11	12.8000	12.8200	12.6800	12.7500	-0.701%	3,118,777	-11.059%
2025-07-10	12.8800	12.9200	12.8300	12.8400	-0.156%	3,160,710	-11.682%
2025-07-09	12.7900	12.8900	12.7700	12.8600	+0.863%	3,225,139	-11.820%
2025-07-08	12.7500	12.8700	12.7100	12.7500	+0.157%	3,435,309	-11.059%
2025-07-07	12.7100	12.9300	12.6700	12.7300	-0.625%	4,546,234	-10.919%
2025-07-03	12.5500	12.9000	12.5500	12.8100	+2.072%	3,546,289	-11.475%
2025-07-02	12.2500	12.5500	12.2400	12.5500	+2.449%	4,312,506	-9.641%
2025-07-01	12.1600	12.3000	12.1200	12.2500	+0.245%	3,998,830	-7.429%
2025-06-30	12.1600	12.2350	12.0150	12.2200	+0.825%	3,684,935	-7.201%
2025-06-27	12.2300	12.2600	12.0400	12.1200	-0.656%	6,218,624	-6.436%
2025-06-26	12.0400	12.2150	12.0297	12.2000	+1.498%	4,126,450	-7.049%
2025-06-25	12.0600	12.1100	12.0000	12.0200	-0.497%	2,238,625	-5.657%
2025-06-24	12.0400	12.1400	12.0300	12.0800	+0.583%	3,769,448	-6.126%
2025-06-23	12.0000	12.0390	11.7600	12.0100	-1.396%	4,793,394	-5.579%
2025-06-20	12.2700	12.2800	12.1350	12.1800	-0.246%	8,189,984	-6.897%
2025-06-18	12.1000	12.2600	12.0400	12.2100	+1.160%	4,198,758	-7.125%
2025-06-17	12.3000	12.3550	12.0600	12.0700	-1.870%	4,291,740	-6.048%
2025-06-16	12.4300	12.4600	12.2650	12.3000	0.000%	3,202,248	-7.805%
2025-06-13	12.3100	12.4300	12.2800	12.3000	-0.806%	2,735,223	-7.805%
2025-06-12	12.3200	12.4350	12.2600	12.4000	+0.731%	3,719,804	-8.548%
2025-06-11	12.3400	12.4000	12.2850	12.3100	+0.081%	3,033,700	-7.880%
2025-06-10	12.2500	12.3200	12.2300	12.3000	+0.737%	2,597,104	-7.805%
2025-06-09	12.2000	12.2700	12.1350	12.2100	+0.411%	2,814,830	-7.125%
2025-06-06	12.1500	12.2000	12.1050	12.1600	+0.496%	2,279,817	-6.743%
2025-06-05	12.0700	12.2100	12.0200	12.1000	+0.332%	4,144,116	-6.281%
2025-06-04	12.0300	12.1000	11.8900	12.0600	+0.416%	2,985,265	-5.970%
2025-06-03	11.9000	12.1000	11.8500	12.0100	+1.009%	3,758,366	-5.579%
2025-06-02	11.9900	12.0452	11.8500	11.8900	-1.246%	3,525,142	-4.626%
2025-05-30	12.0700	12.1200	11.9650	12.0400	-0.578%	4,055,668	-5.814%
2025-05-29	12.0800	12.1500	12.0450	12.1100	+0.498%	3,160,878	-6.358%
2025-05-28	11.8900	12.1200	11.8509	12.0500	+1.175%	4,396,378	-5.892%
2025-05-27	11.9400	11.9500	11.7801	11.9100	+0.506%	3,684,504	-4.786%
2025-05-23	11.7450	11.8900	11.7000	11.8500	-1.168%	2,793,674	-4.304%
2025-05-22	12.0000	12.0700	11.7600	11.9900	-0.333%	4,880,016	-5.421%
2025-05-21	12.4400	12.4900	12.0300	12.0300	-3.760%	4,622,606	-5.736%
2025-05-20	12.4800	12.5550	12.4100	12.5000	+0.080%	2,604,873	-9.280%
2025-05-19	12.5000	12.5477	12.3700	12.4900	-0.952%	3,765,580	-9.207%
2025-05-16	12.6100	12.6600	12.5300	12.6100	+0.398%	3,533,380	-10.071%
2025-05-15	12.5900	12.6000	12.5200	12.5600	+0.239%	3,027,565	-9.713%
2025-05-14	12.6000	12.6400	12.5100	12.5300	-0.159%	3,785,905	-9.497%
2025-05-13	12.5600	12.6000	12.4500	12.5500	+0.160%	2,196,114	-9.641%
2025-05-12	12.5600	12.5600	12.4350	12.5300	+0.805%	4,255,825	-9.497%
2025-05-09	12.4500	12.5500	12.3900	12.4300	+0.081%	3,592,173	-8.769%
2025-05-08	12.3100	12.4400	12.3023	12.4200	+1.471%	2,222,717	-8.696%
2025-05-07	12.1500	12.2800	12.1400	12.2400	+0.990%	2,465,331	-7.353%
2025-05-06	12.1000	12.1700	12.0200	12.1200	-0.329%	2,341,319	-6.436%
2025-05-05	12.2000	12.2200	12.0700	12.1600	-0.246%	2,588,912	-6.743%
2025-05-02	12.2500	12.2700	12.1600	12.1900	0.000%	2,162,695	-6.973%
2025-05-01	12.3300	12.4039	12.1500	12.1900	-1.135%	2,243,618	-6.973%
2025-04-30	12.4000	12.4100	12.1800	12.3300	-1.043%	2,718,688	-8.029%
2025-04-29	12.4100	12.5100	12.3200	12.4600	+0.322%	3,185,031	-8.989%
2025-04-28	12.2700	12.5000	12.2650	12.4200	+1.554%	3,119,109	-8.696%
2025-04-25	12.0400	12.2900	11.9500	12.2300	+2.087%	3,211,898	-7.277%
2025-04-24	11.9000	12.0100	11.7600	11.9800	+1.012%	3,993,489	-5.342%
2025-04-23	11.8500	11.9250	11.6800	11.8600	+0.423%	5,231,634	-4.384%
2025-04-22	11.5600	11.8600	11.4900	11.8100	+3.054%	4,317,343	-3.980%
2025-04-21	11.5000	11.5599	11.2200	11.4600	-1.799%	5,201,231	-1.047%
2025-04-17	11.6000	11.8500	11.6000	11.6700	+0.690%	3,436,202	-2.828%
2025-04-16	11.7750	11.8094	11.5750	11.5900	-1.446%	2,974,841	-2.157%
2025-04-15	11.7400	11.9064	11.6300	11.7600	+0.599%	3,451,457	-3.571%
2025-04-14	11.5700	11.8000	11.4900	11.6900	+2.634%	4,451,672	-2.994%
2025-04-11	11.1300	11.4100	10.9200	11.3900	+2.336%	6,510,782	-0.439%
2025-04-10	11.7800	11.8676	10.9700	11.1300	-6.628%	6,544,135	+1.887%
2025-04-09	11.3900	11.9600	10.7900	11.9200	+3.382%	9,021,845	-4.866%
2025-04-08	12.2000	12.2294	11.4300	11.5300	-1.705%	6,288,340	-1.648%
2025-04-07	11.6300	12.6350	11.4700	11.7300	-3.298%	7,931,455	-3.325%

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

DX
Dynex Capital, Inc.
stock NYSE