Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free DX Stock Alerts
$12.61
+0.04 (+0.32%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dynex Capital Stock Price Performance

5 Day
Performance
+0.40%
1 Month
Performance
+7.69%
3 Month
Performance
+2.15%
6 Month
Performance
+10.66%
Year-To-Date
Performance
+0.72%
1 Year
Performance
+16.22%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

DX Stock Chart for Monday, May, 20, 2024

DX Chart by TradingView

Dynex Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$12.57$12.61
+0.28%		$12.62$12.54768,121 shs$808.74 million
05/16/2024$12.56$12.57
+0.08%		$12.62$12.531.03 million shs$806.49 million
05/15/2024$12.42$12.56
+1.13%		$12.65$12.491.52 million shs$805.85 million
05/14/2024$12.32$12.42
+0.81%		$12.49$12.401.16 million shs$796.87 million
05/13/2024$12.39$12.32
-0.56%		$12.44$12.32953,995 shs$790.46 million
05/10/2024$12.32$12.39
+0.53%		$12.39$12.30991,974 shs$794.63 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
05/09/2024$12.19$12.32
+1.11%		$12.33$12.20650,402 shs$790.46 million
05/08/2024$12.18$12.19
+0.08%		$12.25$12.08547,076 shs$781.80 million
05/07/2024$12.24$12.18
-0.53%		$12.37$12.16931,887 shs$781.15 million
05/06/2024$12.08$12.24
+1.32%		$12.25$12.141.19 million shs$785.32 million
05/03/2024$11.99$12.08
+0.71%		$12.28$11.981.01 million shs$774.74 million
05/02/2024$11.87$11.99
+1.05%		$11.99$11.83793,643 shs$769.28 million
05/01/2024$11.67$11.87
+1.67%		$12.02$11.721.38 million shs$761.26 million
04/30/2024$11.81$11.67
-1.19%		$11.80$11.64910,824 shs$690.05 million
04/29/2024$11.92$11.81
-0.92%		$12.08$11.791.08 million shs$698.33 million
04/26/2024$11.67$11.93
+2.23%		$11.96$11.681.02 million shs$705.13 million
04/25/2024$11.89$11.67
-1.85%		$11.84$11.631.31 million shs$689.75 million
04/24/2024$11.83$11.89
+0.46%		$11.92$11.711.66 million shs$702.76 million
04/23/2024$11.47$11.83
+3.18%		$11.83$11.372.65 million shs$699.51 million
04/22/2024$11.71$11.47
-2.09%		$11.68$11.372.68 million shs$677.93 million
04/19/2024$11.49$11.70
+1.83%		$11.70$11.511.42 million shs$691.53 million
04/18/2024$11.52$11.49
-0.26%		$11.62$11.471.03 million shs$679.11 million
04/17/2024$11.46$11.52
+0.48%		$11.58$11.421.26 million shs$680.88 million
04/16/2024$11.62$11.46
-1.33%		$11.57$11.371.40 million shs$677.63 million
04/15/2024$11.79$11.62
-1.48%		$11.84$11.501.56 million shs$686.80 million
04/12/2024$11.73$11.80
+0.55%		$11.92$11.731.36 million shs$697.44 million
04/11/2024$11.69$11.73
+0.39%		$11.80$11.521.73 million shs$693.60 million
04/10/2024$12.27$11.69
-4.73%		$12.04$11.582.46 million shs$690.93 million
04/09/2024$12.13$12.27
+1.15%		$12.27$12.10988,874 shs$725.23 million
04/08/2024$12.13$12.13
-0.04%		$12.21$12.05726,930 shs$716.95 million
04/05/2024$12.14$12.13
-0.08%		$12.18$12.01937,398 shs$717.25 million
04/04/2024$12.12$12.14
+0.21%		$12.29$12.08888,795 shs$717.84 million
04/03/2024$12.18$12.12
-0.53%		$12.20$12.081.17 million shs$716.36 million
04/02/2024$12.31$12.18
-1.06%		$12.37$12.151.13 million shs$713.02 million
04/01/2024$12.45$12.31
-1.12%		$12.47$12.26991,815 shs$720.63 million
03/29/2024$12.45$12.45
+0.04%		$12.53$12.361.40 million shs$728.82 million
03/28/2024$12.40$12.45
+0.36%		$12.53$12.361.40 million shs$728.53 million
03/27/2024$12.20$12.40
+1.68%		$12.40$12.24903,836 shs$725.90 million
03/26/2024$12.31$12.20
-0.89%		$12.38$12.091.62 million shs$713.90 million
03/25/2024$12.26$12.31
+0.37%		$12.41$12.271.15 million shs$720.34 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$12.28$12.26
-0.12%		$12.42$12.191.39 million shs$717.70 million
03/21/2024$12.44$12.28
-1.33%		$12.43$12.243.65 million shs$718.58 million
03/20/2024$12.50$12.44
-0.48%		$12.66$12.393.17 million shs$728.29 million
03/19/2024$12.47$12.50
+0.24%		$12.55$12.37989,979 shs$731.75 million
03/18/2024$12.48$12.47
-0.08%		$12.54$12.40856,070 shs$729.99 million
03/15/2024$12.33$12.48
+1.22%		$12.48$12.241.46 million shs$730.63 million
03/14/2024$12.77$12.33
-3.45%		$12.72$12.311.24 million shs$721.80 million
03/13/2024$12.67$12.77
+0.79%		$12.78$12.671.29 million shs$747.56 million
03/12/2024$12.59$12.67
+0.64%		$12.69$12.50700,277 shs$741.70 million
03/11/2024$12.50$12.59
+0.72%		$12.68$12.471.42 million shs$737.02 million
03/08/2024$12.45$12.50
+0.44%		$12.66$12.441.02 million shs$731.75 million
03/07/2024$12.38$12.45
+0.57%		$12.48$12.40684,083 shs$728.53 million
03/06/2024$12.27$12.38
+0.86%		$12.39$12.28908,133 shs$724.48 million
03/05/2024$12.26$12.27
+0.12%		$12.30$12.17666,224 shs$718.29 million
03/04/2024$12.38$12.26
-1.01%		$12.38$12.24640,992 shs$717.41 million
03/01/2024$12.34$12.38
+0.28%		$12.42$12.231.01 million shs$724.48 million
02/29/2024$12.16$12.34
+1.52%		$12.37$12.221.54 million shs$722.38 million
02/28/2024$12.19$12.16
-0.29%		$12.19$12.03868,588 shs$688.58 million
02/27/2024$12.16$12.19
+0.25%		$12.23$12.10962,423 shs$690.56 million
02/26/2024$12.22$12.16
-0.49%		$12.27$12.021.00 million shs$688.86 million
02/23/2024$12.25$12.22
-0.24%		$12.31$12.151.11 million shs$692.26 million
02/22/2024$12.35$12.25
-0.81%		$12.28$12.09999,061 shs$693.96 million
02/21/2024$12.35$12.35
+0.04%		$12.37$12.251.13 million shs$699.57 million
02/20/2024$12.42$12.35
-0.60%		$12.43$12.25961,489 shs$699.34 million
02/19/2024$12.42$12.42$12.52$12.241.13 million shs$703.59 million

Related Companies:
This page (NYSE:DX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club