Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (From Paradigm Press) (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 Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

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
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the 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
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | 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
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | 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
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored