Dynex Capital Inc (DX) Historical Stock Data
12.67 ↑0.07 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DX is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 12.59 | 12.67 | ↑$0.08 (0.64%) | 12.54 | 12.72 | 2.14M |
| 2025-01-02 | 12.51 | 12.60 | ↑$0.09 (0.72%) | 12.49 | 12.63 | 2.22M |
| 2024-12-31 | 12.57 | 12.65 | ↑$0.08 (0.64%) | 12.53 | 12.69 | 2.37M |
| 2024-12-30 | 12.57 | 12.52 | ↓$0.05 (-0.40%) | 12.43 | 12.58 | 1.83M |
| 2024-12-27 | 12.57 | 12.57 | ↑$0.00 (0.00%) | 12.50 | 12.62 | 0.91M |
| 2024-12-26 | 12.60 | 12.57 | ↓$0.03 (-0.24%) | 12.54 | 12.64 | 1.13M |
| 2024-12-24 | 12.50 | 12.63 | ↑$0.13 (1.04%) | 12.47 | 12.63 | 522.30K |
| 2024-12-23 | 12.60 | 12.49 | ↓$0.11 (-0.87%) | 12.39 | 12.61 | 1.73M |
| 2024-12-20 | 12.35 | 12.57 | ↑$0.22 (1.78%) | 12.35 | 12.69 | 3.54M |
| 2024-12-19 | 12.46 | 12.43 | ↓$0.03 (-0.24%) | 12.38 | 12.57 | 2.01M |
| 2024-12-18 | 12.63 | 12.35 | ↓$0.28 (-2.22%) | 12.30 | 12.74 | 1.93M |
| 2024-12-17 | 12.72 | 12.57 | ↓$0.15 (-1.18%) | 12.56 | 12.74 | 1.23M |
| 2024-12-16 | 12.67 | 12.71 | ↑$0.04 (0.32%) | 12.64 | 12.80 | 2.10M |
| 2024-12-13 | 12.67 | 12.67 | ↑$0.00 (0.00%) | 12.60 | 12.69 | 1.67M |
| 2024-12-12 | 12.71 | 12.69 | ↓$0.02 (-0.16%) | 12.67 | 12.82 | 1.23M |
| 2024-12-11 | 12.77 | 12.71 | ↓$0.06 (-0.47%) | 12.68 | 12.79 | 1.20M |
| 2024-12-10 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.69 | 12.84 | 1.90M |
| 2024-12-09 | 12.68 | 12.69 | ↑$0.01 (0.08%) | 12.66 | 12.76 | 1.68M |
| 2024-12-06 | 12.63 | 12.64 | ↑$0.01 (0.08%) | 12.57 | 12.72 | 2.68M |
| 2024-12-05 | 12.54 | 12.56 | ↑$0.02 (0.16%) | 12.52 | 12.65 | 1.41M |
| 2024-12-04 | 12.45 | 12.55 | ↑$0.10 (0.80%) | 12.39 | 12.59 | 1.66M |
| 2024-12-03 | 12.54 | 12.45 | ↓$0.09 (-0.72%) | 12.40 | 12.56 | 0.95M |
| 2024-12-02 | 12.54 | 12.52 | ↓$0.02 (-0.16%) | 12.42 | 12.57 | 1.78M |
| 2024-11-29 | 12.53 | 12.55 | ↑$0.02 (0.16%) | 12.51 | 12.58 | 883.96K |
| 2024-11-27 | 12.46 | 12.47 | ↑$0.01 (0.08%) | 12.46 | 12.60 | 1.25M |
| 2024-11-26 | 12.45 | 12.42 | ↓$0.03 (-0.24%) | 12.36 | 12.48 | 1.50M |
| 2024-11-25 | 12.43 | 12.50 | ↑$0.07 (0.56%) | 12.36 | 12.53 | 3.70M |
| 2024-11-22 | 12.32 | 12.39 | ↑$0.07 (0.57%) | 12.30 | 12.44 | 1.60M |
| 2024-11-21 | 12.44 | 12.49 | ↑$0.05 (0.40%) | 12.36 | 12.49 | 2.88M |
| 2024-11-20 | 12.49 | 12.41 | ↓$0.08 (-0.64%) | 12.31 | 12.51 | 2.11M |
Create an account or log in to view more rows.
$DX fake wall lets break it
$DX wow
$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