Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $ 0.00768
+0.00%
$ 553,004 $ 33,596
Yesterday $ 0.0074
-6.75%
$ 532,347 $ 53,424
Jun 25, 2026 $ 0.00793
-11.18%
$ 570,892 $ 66,424
Jun 24, 2026 $ 0.00878
-14.85%
$ 632,263 $ 54,506
Jun 23, 2026 $ 0.0103
-5.87%
$ 742,554 $ 82,302
Jun 22, 2026 $ 0.011
-4.86%
$ 788,823 $ 71,267
Jun 21, 2026 $ 0.0115
-1.83%
$ 829,124 $ 49,338
Jun 20, 2026 $ 0.0117
+0.50%
$ 844,574 $ 51,062
Jun 19, 2026 $ 0.0117
-2.96%
$ 840,373 $ 25,727
Jun 18, 2026 $ 0.012
+4.31%
$ 866,025 $ 55,145
Jun 17, 2026 $ 0.0115
-6.11%
$ 830,266 $ 27,617
Jun 16, 2026 $ 0.0123
-4.41%
$ 884,298 $ 51,933
Jun 15, 2026 $ 0.0129
+3.23%
$ 925,110 $ 56,845
Jun 14, 2026 $ 0.0124
-5.16%
$ 896,133 $ 40,439
Jun 13, 2026 $ 0.0131
-0.93%
$ 945,468 $ 25,834
Jun 12, 2026 $ 0.0133
+1.34%
$ 953,797 $ 35,872
Jun 11, 2026 $ 0.0131
-1.52%
$ 941,187 $ 61,073
Jun 10, 2026 $ 0.0133
+4.27%
$ 955,732 $ 78,832
Jun 9, 2026 $ 0.0127
-3.94%
$ 916,608 $ 65,456
Jun 8, 2026 $ 0.0133
-1.07%
$ 954,179 $ 39,901
Jun 7, 2026 $ 0.0134
-2.35%
$ 964,476 $ 404,440
Jun 6, 2026 $ 0.0137
-7.39%
$ 988,812 $ 196,516
Jun 5, 2026 $ 0.0149
+2.26%
$ 1.07 million $ 589,197
Jun 4, 2026 $ 0.0145
+6.61%
$ 1.05 million $ 404,898
Jun 3, 2026 $ 0.0137
-3.91%
$ 984,330 $ 572,028
Jun 2, 2026 $ 0.0142
-6.82%
$ 1.02 million $ 468,636
Jun 1, 2026 $ 0.0153
+8.99%
$ 1.1 million $ 153,075
May 31, 2026 $ 0.014
+1.35%
$ 1.01 million $ 51,481
May 30, 2026 $ 0.0138
+0.79%
$ 995,186 $ 56,921
May 29, 2026 $ 0.0137
-0.47%
$ 987,347 $ 58,594
May 28, 2026 $ 0.0138
-1.85%
$ 991,296 $ 55,335
May 27, 2026 $ 0.014
+2.56%
$ 1.01 million $ 11,652
May 26, 2026 $ 0.0137
-2.79%
$ 985,425 $ 11,609
May 25, 2026 $ 0.0141
-1.39%
$ 1.01 million $ 20,975
May 24, 2026 $ 0.0143
-4.79%
$ 1.03 million $ 20,847
May 23, 2026 $ 0.015
+4.79%
$ 1.08 million $ 34,229
May 22, 2026 $ 0.0143
-0.66%
$ 1.03 million $ 40,483
May 21, 2026 $ 0.0144
-10.47%
$ 1.04 million $ 36,971
May 20, 2026 $ 0.0161
+7.28%
$ 1.16 million $ 55,399
May 19, 2026 $ 0.015
+4.36%
$ 1.08 million $ 20,983
May 18, 2026 $ 0.0144
-4.89%
$ 1.03 million $ 50,331
May 17, 2026 $ 0.0151
+0.80%
$ 1.09 million $ 16,677
May 16, 2026 $ 0.015
-1.50%
$ 1.08 million $ 25,692
May 15, 2026 $ 0.0152
-0.49%
$ 1.1 million $ 47,918
May 14, 2026 $ 0.0153
+0.97%
$ 1.1 million $ 72,077
May 13, 2026 $ 0.0151
-0.73%
$ 1.09 million $ 40,348
May 12, 2026 $ 0.0153
-0.20%
$ 1.1 million $ 43,064
May 11, 2026 $ 0.0153
-3.00%
$ 1.1 million $ 32,448
May 10, 2026 $ 0.0158
-5.86%
$ 1.13 million $ 65,641
May 9, 2026 $ 0.0167
+0.55%
$ 1.21 million $ 90,709
Download