Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free DX Stock Alerts
$12.61
+0.04 (+0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dynex Capital Stock Price Performance

5 Day
Performance
+1.53%
1 Month
Performance
+7.82%
3 Month
Performance
+1.53%
6 Month
Performance
+11.00%
Year-To-Date
Performance
+0.72%
1 Year
Performance
+16.22%
Receive DX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dynex Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

DX Stock Chart for Sunday, May, 19, 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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
How Biden has already won 2024
Porter & Company