Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free DX Stock Alerts
$11.99
+0.13 (+1.10%)
(As of 05:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dynex Capital Stock Price Performance

5 Day
Performance
-0.08%
1 Month
Performance
-2.22%
3 Month
Performance
-3.48%
6 Month
Performance
+9.77%
Year-To-Date
Performance
-4.87%
1 Year
Performance
+9.87%
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 Paradigm Press
Biden out June 13; Kamala won’t replace him?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

DX Stock Chart for Thursday, May, 2, 2024

DX Chart by TradingView

Dynex Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
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
02/16/2024$12.49$12.43
-0.52%		$12.52$12.241.13 million shs$703.88 million
02/15/2024$12.09$12.49
+3.31%		$12.55$12.161.55 million shs$707.56 million
02/14/2024$11.83$12.09
+2.24%		$12.11$11.861.17 million shs$684.90 million
02/13/2024$12.37$11.83
-4.37%		$12.02$11.791.28 million shs$669.89 million
02/12/2024$12.18$12.37
+1.52%		$12.37$12.15847,481 shs$700.48 million
02/09/2024$12.00$12.18
+1.50%		$12.19$11.96785,060 shs$690.00 million
02/08/2024$11.85$12.00
+1.27%		$12.05$11.821.11 million shs$679.80 million
02/07/2024$12.19$11.85
-2.79%		$12.21$11.802.13 million shs$671.30 million
02/06/2024$12.13$12.19
+0.54%		$12.26$12.051.09 million shs$690.50 million
02/05/2024$12.34$12.13
-1.74%		$12.21$11.881.63 million shs$686.88 million
02/02/2024$12.45$12.34
-0.84%		$12.41$12.181.29 million shs$699.06 million
02/01/2024$12.25$12.45
+1.63%		$12.47$12.061.67 million shs$704.95 million

Related Companies:
This page (NYSE:DX) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Your bank is lying to you.
MyBankTracker
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
A once-in-a-century investment opportunity
Stansberry Research