Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free DX Stock Alerts
$11.69
-0.15 (-1.27%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Dynex Capital Stock Price Performance

5 Day
Performance
-5.27%
1 Month
Performance
-4.06%
3 Month
Performance
-6.48%
6 Month
Performance
-1.68%
Year-To-Date
Performance
-6.63%
1 Year
Performance
-2.79%
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
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.
But there are at least 10 different coins that I like even better.

DX Stock Chart for Saturday, June, 8, 2024

DX Chart by TradingView

Dynex Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$11.84$11.69
-1.23%		$11.83$11.682.86 million shs$750.03 million
06/06/2024$12.47$11.84
-5.05%		$12.16$11.819.01 million shs$759.35 million
06/05/2024$12.33$12.47
+1.09%		$12.48$12.31894,410 shs$799.75 million
06/04/2024$12.34$12.33
-0.08%		$12.36$12.26611,815 shs$791.09 million
06/03/2024$12.25$12.34
+0.73%		$12.36$12.22751,266 shs$791.73 million
05/31/2024$12.16$12.26
+0.82%		$12.29$12.16686,926 shs$786.28 million
05/30/2024$12.01$12.16
+1.21%		$12.20$12.12634,552 shs$779.87 million
05/29/2024$12.15$12.01
-1.11%		$12.09$11.94635,690 shs$770.56 million
05/28/2024$12.20$12.15
-0.45%		$12.27$12.09767,087 shs$779.22 million
05/27/2024$12.20$12.20$12.21$12.001.04 million shs$782.76 million
05/24/2024$12.01$12.21
+1.71%		$12.21$12.001.04 million shs$783.39 million
05/23/2024$12.30$12.01
-2.40%		$12.32$11.98943,735 shs$770.24 million
05/22/2024$12.52$12.30
-1.72%		$12.43$12.28947,494 shs$789.17 million
05/21/2024$12.55$12.52
-0.24%		$12.58$12.501.03 million shs$802.96 million
05/20/2024$12.61$12.55
-0.52%		$12.63$12.541.11 million shs$804.89 million
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
A Wave of Creative Destruction Set to Strike June 30 (Ad)

You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.

Click here for details. 
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

Related Companies:
This page (NYSE:DX) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored