Dynex Capital Inc (DX) Historical Stock Data
12.41 ↓0.09 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DX is down -0.13% a day on average. There have been 18 days where Dynex Capital Inc closed green and 12 days where DX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.49 | 12.41 | ↓$0.08 (-0.64%) | 12.31 | 12.51 | 2.11M |
| 2024-11-19 | 12.46 | 12.50 | ↑$0.04 (0.32%) | 12.44 | 12.55 | 2.11M |
| 2024-11-18 | 12.42 | 12.49 | ↑$0.07 (0.56%) | 12.33 | 12.54 | 1.69M |
| 2024-11-15 | 12.42 | 12.42 | ↑$0.00 (0.00%) | 12.33 | 12.45 | 1.94M |
| 2024-11-14 | 12.39 | 12.38 | ↓$0.01 (-0.08%) | 12.32 | 12.48 | 1.46M |
| 2024-11-13 | 12.36 | 12.38 | ↑$0.02 (0.16%) | 12.34 | 12.47 | 1.65M |
| 2024-11-12 | 12.47 | 12.25 | ↓$0.22 (-1.76%) | 12.23 | 12.48 | 2.02M |
| 2024-11-11 | 12.69 | 12.52 | ↓$0.17 (-1.34%) | 12.43 | 12.75 | 3.12M |
| 2024-11-08 | 12.46 | 12.63 | ↑$0.17 (1.36%) | 12.44 | 12.74 | 2.25M |
| 2024-11-07 | 12.43 | 12.46 | ↑$0.03 (0.24%) | 12.32 | 12.57 | 3.24M |
| 2024-11-06 | 12.33 | 12.35 | ↑$0.02 (0.16%) | 11.90 | 12.42 | 3.67M |
| 2024-11-05 | 12.23 | 12.31 | ↑$0.08 (0.65%) | 12.13 | 12.32 | 1.51M |
| 2024-11-04 | 12.15 | 12.21 | ↑$0.06 (0.49%) | 12.13 | 12.31 | 2.07M |
| 2024-11-01 | 12.31 | 12.13 | ↓$0.18 (-1.46%) | 12.08 | 12.32 | 2.68M |
| 2024-10-31 | 12.39 | 12.21 | ↓$0.18 (-1.45%) | 12.21 | 12.42 | 2.42M |
| 2024-10-30 | 12.36 | 12.39 | ↑$0.03 (0.24%) | 12.35 | 12.45 | 1.48M |
| 2024-10-29 | 12.31 | 12.36 | ↑$0.05 (0.41%) | 12.09 | 12.38 | 3.12M |
| 2024-10-28 | 12.45 | 12.41 | ↓$0.04 (-0.32%) | 12.27 | 12.45 | 2.11M |
| 2024-10-25 | 12.59 | 12.41 | ↓$0.18 (-1.43%) | 12.39 | 12.67 | 2.83M |
| 2024-10-24 | 12.62 | 12.65 | ↑$0.03 (0.24%) | 12.47 | 12.66 | 2.97M |
| 2024-10-23 | 12.45 | 12.59 | ↑$0.14 (1.12%) | 12.33 | 12.59 | 2.06M |
| 2024-10-22 | 12.55 | 12.47 | ↓$0.08 (-0.64%) | 12.39 | 12.62 | 2.34M |
| 2024-10-21 | 12.90 | 12.55 | ↓$0.35 (-2.71%) | 12.53 | 12.92 | 6.36M |
| 2024-10-18 | 12.68 | 12.63 | ↓$0.05 (-0.39%) | 12.62 | 12.75 | 3.79M |
| 2024-10-17 | 12.60 | 12.66 | ↑$0.06 (0.48%) | 12.55 | 12.66 | 1.77M |
| 2024-10-16 | 12.46 | 12.60 | ↑$0.14 (1.12%) | 12.43 | 12.61 | 1.50M |
| 2024-10-15 | 12.37 | 12.39 | ↑$0.02 (0.16%) | 12.33 | 12.49 | 1.38M |
| 2024-10-14 | 12.27 | 12.31 | ↑$0.04 (0.33%) | 12.23 | 12.34 | 1.23M |
| 2024-10-11 | 12.35 | 12.25 | ↓$0.10 (-0.81%) | 12.20 | 12.35 | 1.08M |
| 2024-10-10 | 12.19 | 12.31 | ↑$0.12 (0.98%) | 12.13 | 12.32 | 1.09M |
Create an account or log in to view more rows.
$DX Be patient !!
$DX almost go time
$DX added
$DX BULLS ALPHA
BEARS BETA
$DX see you on the moon
$DX Powell save me
$DX it can go lower
$DX low volume today isn’t necessarily a bad thing
$DX low volume
expect flat or negative close
$DX wtf is going on?