Free Trial

Dynex Capital (DX) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free DX Stock Alerts
$12.25
+0.08 (+0.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Dynex Capital Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+3.24%
3 Month
Performance
-1.01%
6 Month
Performance
+3.64%
Year-To-Date
Performance
-2.16%
1 Year
Performance
+6.94%
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 Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

DX Stock Chart for Saturday, June, 1, 2024

DX Chart by TradingView

Dynex Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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

Related Companies:
This page (NYSE:DX) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings