DX - DYNEX CAPITAL INC
13.15
0.055 0.418%
Share volume: 3,336,857
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$13.10
0.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $12.91 | $12.91 | $13.16 | $13.16 | $12.90 | $12.90 | $13.15 | $13.15 | 3,336,857 | $3,336,857.00 |
| 01/29/2025 | $12.90 | $12.90 | $13.01 | $13.01 | $12.79 | $12.79 | $12.86 | $12.86 | 2,800,118 | $2,800,118.00 |
| 01/28/2025 | $12.85 | $12.85 | $12.96 | $12.96 | $12.80 | $12.80 | $12.91 | $12.91 | 3,389,547 | $3,389,547.00 |
| 01/27/2025 | $12.75 | $12.75 | $13.03 | $13.03 | $12.71 | $12.71 | $12.78 | $12.78 | 4,253,594 | $4,253,594.00 |
| 01/24/2025 | $12.62 | $12.62 | $12.74 | $12.74 | $12.57 | $12.57 | $12.63 | $12.63 | 1,545,656 | $1,545,656.00 |
| 01/23/2025 | $12.56 | $12.56 | $12.70 | $12.70 | $12.55 | $12.55 | $12.60 | $12.60 | 2,163,556 | $2,163,556.00 |
| 01/22/2025 | $12.85 | $12.70 | $12.92 | $12.77 | $12.74 | $12.59 | $12.76 | $12.61 | 3,085,111 | $3,085,111.00 |
| 01/21/2025 | $12.80 | $12.65 | $12.86 | $12.70 | $12.71 | $12.56 | $12.84 | $12.69 | 2,720,322 | $2,720,322.00 |
| 01/17/2025 | $12.67 | $12.52 | $12.75 | $12.60 | $12.65 | $12.50 | $12.75 | $12.60 | 1,852,035 | $1,852,035.00 |