Want to see DX full AI Analyst Report?
Dynex Capital (DX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.90 | 10.97 | 10.59 | 10.65 | 10.65 | -2.20% | 5,750,693 | 0.90 |
| Oct 29, 2026 | 10.93 | 10.96 | 10.79 | 10.89 | 10.89 | +0.55% | 5,384,692 | 0.85 |
| Oct 28, 2026 | 10.92 | 10.94 | 10.72 | 10.83 | 10.83 | -0.82% | 4,886,364 | 0.77 |
| Oct 27, 2026 | 10.89 | 10.96 | 10.80 | 10.92 | 10.92 | +0.28% | 5,843,465 | 0.92 |
| Oct 26, 2026 | 10.91 | 11.05 | 10.81 | 10.89 | 10.89 | -0.27% | 4,548,971 | 0.72 |
| Oct 23, 2026 | 11.01 | 11.11 | 10.79 | 10.92 | 10.92 | -1.18% | 6,677,152 | 1.05 |
| Oct 22, 2026 | 10.93 | 11.25 | 10.89 | 11.05 | 11.05 | +1.56% | 8,592,644 | 1.37 |
| Oct 21, 2026 | 11.15 | 11.20 | 10.99 | 11.05 | 10.88 | +0.82% | 8,706,352 | 1.40 |
| Oct 20, 2026 | 10.62 | 10.97 | 10.59 | 10.96 | 10.79 | +3.79% | 8,280,540 | 1.33 |
| Oct 19, 2026 | 10.59 | 10.62 | 10.31 | 10.56 | 10.40 | -3.38% | 11,739,770 | 1.90 |
| Oct 16, 2026 | 11.17 | 11.17 | 10.88 | 10.93 | 10.76 | -1.71% | 7,494,482 | 1.21 |
| Oct 15, 2026 | 11.02 | 11.28 | 11.00 | 11.12 | 10.95 | +2.58% | 8,834,877 | 1.43 |
| Oct 14, 2026 | 10.75 | 10.88 | 10.68 | 10.84 | 10.67 | -0.09% | 5,492,680 | 0.88 |
| Oct 13, 2026 | 11.00 | 11.02 | 10.69 | 10.85 | 10.68 | -0.46% | 6,877,830 | 1.11 |
| Oct 12, 2026 | 10.86 | 11.03 | 10.76 | 10.90 | 10.73 | +0.37% | 7,341,160 | 1.18 |
| Oct 09, 2026 | 10.71 | 10.86 | 10.57 | 10.86 | 10.69 | +1.49% | 5,988,435 | 0.96 |
| Oct 08, 2026 | 10.50 | 10.72 | 10.36 | 10.70 | 10.54 | +1.23% | 11,385,910 | 1.85 |
| Oct 07, 2026 | 10.72 | 10.76 | 10.46 | 10.57 | 10.41 | -2.58% | 11,014,200 | 1.83 |
| Oct 06, 2026 | 10.89 | 10.93 | 10.73 | 10.85 | 10.68 | +0.19% | 7,303,277 | 1.22 |
| Oct 05, 2026 | 11.00 | 11.09 | 10.81 | 10.83 | 10.66 | -1.72% | 8,838,752 | 1.50 |
| Oct 02, 2026 | 11.20 | 11.31 | 10.89 | 11.02 | 10.85 | -0.54% | 9,424,132 | 1.62 |
| Oct 01, 2026 | 11.11 | 11.17 | 10.88 | 11.08 | 10.91 | -0.54% | 9,054,874 | 1.58 |
| Sep 30, 2026 | 11.49 | 11.53 | 11.14 | 11.14 | 10.97 | -2.19% | 6,559,992 | 1.17 |
| Sep 29, 2026 | 11.35 | 11.49 | 11.26 | 11.39 | 11.21 | +0.53% | 6,139,333 | 1.10 |
| Sep 28, 2026 | 11.26 | 11.50 | 11.15 | 11.33 | 11.16 | -0.09% | 8,153,661 | 1.46 |
| Sep 25, 2026 | 11.41 | 11.42 | 11.12 | 11.34 | 11.17 | +0.00% | 9,250,813 | 1.67 |
| Sep 24, 2026 | 11.73 | 11.76 | 11.33 | 11.34 | 11.17 | -3.32% | 9,292,759 | 1.69 |
| Sep 23, 2026 | 12.07 | 12.08 | 11.71 | 11.73 | 11.55 | -3.06% | 9,701,408 | 1.76 |
| Sep 22, 2026 | 12.12 | 12.25 | 12.08 | 12.10 | 11.91 | +0.24% | 5,554,661 | 1.01 |
| Sep 21, 2026 | 12.10 | 12.17 | 12.02 | 12.07 | 11.88 | +0.50% | 5,241,096 | 0.96 |
| Sep 18, 2026 | 12.29 | 12.31 | 12.17 | 12.18 | 11.83 | -0.90% | 14,885,820 | 2.81 |
| Sep 17, 2026 | 12.32 | 12.43 | 12.28 | 12.29 | 11.93 | +1.08% | 6,560,067 | 1.24 |
| Sep 16, 2026 | 12.25 | 12.35 | 12.03 | 12.16 | 11.81 | -0.57% | 8,326,883 | 1.62 |
| Sep 15, 2026 | 12.41 | 12.46 | 12.20 | 12.23 | 11.87 | -1.45% | 5,717,288 | 1.10 |
| Sep 14, 2026 | 12.52 | 12.57 | 12.34 | 12.41 | 12.05 | -0.88% | 6,546,596 | 1.26 |
| Sep 11, 2026 | 12.63 | 12.69 | 12.47 | 12.52 | 12.16 | -0.32% | 6,904,421 | 1.34 |
| Sep 10, 2026 | 12.77 | 12.77 | 12.50 | 12.56 | 12.19 | -2.10% | 7,974,421 | 1.56 |
| Sep 09, 2026 | 12.92 | 12.97 | 12.83 | 12.83 | 12.46 | -0.46% | 3,244,005 | 0.64 |
| Sep 08, 2026 | 12.90 | 13.02 | 12.88 | 12.89 | 12.51 | -0.08% | 4,508,958 | 0.89 |
| Sep 07, 2026 | 12.78 | 12.96 | 12.74 | 12.90 | 12.52 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.78 | 12.96 | 12.74 | 12.90 | 12.52 | +0.55% | 2,861,798 | 0.55 |
| Sep 03, 2026 | 12.85 | 12.88 | 12.73 | 12.83 | 12.46 | +0.63% | 4,085,587 | 0.79 |
| Sep 02, 2026 | 12.74 | 12.78 | 12.71 | 12.75 | 12.38 | +0.08% | 4,919,221 | 0.96 |
| Sep 01, 2026 | 12.84 | 12.88 | 12.71 | 12.74 | 12.37 | -1.17% | 4,884,066 | 0.96 |
| Aug 31, 2026 | 12.87 | 13.02 | 12.83 | 12.89 | 12.51 | -0.15% | 4,977,329 | 0.98 |
| Aug 28, 2026 | 12.95 | 12.98 | 12.87 | 12.91 | 12.53 | +0.07% | 3,080,043 | 0.61 |
| Aug 27, 2026 | 12.84 | 12.94 | 12.82 | 12.90 | 12.52 | +0.16% | 3,593,137 | 0.71 |
| Aug 26, 2026 | 13.02 | 13.02 | 12.87 | 12.88 | 12.50 | -1.01% | 3,022,543 | 0.59 |
| Aug 25, 2026 | 13.06 | 13.09 | 12.93 | 13.01 | 12.63 | -0.30% | 4,281,995 | 0.84 |
| Aug 24, 2026 | 13.03 | 13.10 | 12.94 | 13.05 | 12.67 | +0.15% | 5,397,417 | 1.07 |
