Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free DX Stock Alerts
$11.83
+0.37 (+3.23%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dynex Capital Stock Price Performance

5 Day
Performance
+3.00%
1 Month
Performance
-3.51%
3 Month
Performance
-5.81%
6 Month
Performance
+14.85%
Year-To-Date
Performance
-5.51%
1 Year
Performance
+0.25%
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 Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

DX Stock Chart for Tuesday, April, 23, 2024

DX Chart by TradingView

Dynex Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Putin and other countries have a plan (Ad)

Did you catch that bombshell Tucker Carlson interview with Vladimir Putin? It’s not about if you like Tucker or think Putin is the devil or whatever. It's all about the fact that the US dollar might be taking a back seat... and soon.

Click to kickstart your journey to survive in the new economy
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
01/31/2024$12.51$12.25
-2.12%		$12.58$12.242.04 million shs$693.68 million
01/30/2024$12.84$12.51
-2.53%		$12.80$12.502.33 million shs$708.69 million
01/29/2024$12.69$12.84
+1.14%		$13.13$12.712.55 million shs$727.10 million
01/26/2024$12.69$12.69
-0.04%		$12.83$12.671.20 million shs$718.61 million
01/25/2024$12.50$12.69
+1.52%		$12.70$12.521.07 million shs$718.89 million
01/24/2024$12.56$12.50
-0.48%		$12.73$12.471.42 million shs$708.13 million
01/23/2024$12.44$12.56
+0.96%		$12.56$12.36921,753 shs$711.52 million
01/22/2024$12.63$12.44
-1.50%		$12.67$12.351.23 million shs$704.73 million

Related Companies:
This page (NYSE:DX) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
How to camouflage a factory of 53,000 workers
Stansberry Research