Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $0.00337
+0.00%
$242,720 $7,125
Yesterday $0.00337
+14.16%
$242,648 $8,461
Aug 21, 2026 $0.00295
+7.97%
$212,560 $4,167
Aug 20, 2026 $0.00274
+5.35%
$196,868 $3,932
Aug 19, 2026 $0.0026
-0.69%
$186,862 $2,408
Aug 18, 2026 $0.00261
-12.88%
$188,158 $15,688
Aug 17, 2026 $0.003
+11.62%
$215,971 $10,135
Aug 16, 2026 $0.00269
+6.63%
$193,485 $20,873
Aug 15, 2026 $0.00252
-4.08%
$181,450 $18,394
Aug 14, 2026 $0.00263
-16.39%
$189,166 $36,110
Aug 13, 2026 $0.00314
+12.53%
$226,236 $4,736
Aug 12, 2026 $0.00279
+3.41%
$201,043 $5,415
Aug 11, 2026 $0.0027
-1.21%
$194,420 $29,000
Aug 10, 2026 $0.00273
-16.79%
$196,811 $28,701
Aug 9, 2026 $0.00329
-5.52%
$236,529 $23,266
Aug 8, 2026 $0.00348
-2.67%
$250,350 $12,837
Aug 7, 2026 $0.00357
-3.13%
$257,222 $23,122
Aug 6, 2026 $0.00369
-8.48%
$265,538 $27,225
Aug 5, 2026 $0.00403
-0.20%
$290,141 $38,478
Aug 4, 2026 $0.00404
-3.99%
$290,731 $17,695
Aug 3, 2026 $0.00421
+3.95%
$302,824 $18,769
Aug 2, 2026 $0.00405
-1.48%
$291,307 $5,649
Aug 1, 2026 $0.00411
+1.61%
$295,698 $29,124
Jul 31, 2026 $0.00404
-0.77%
$291,019 $17,349
Jul 30, 2026 $0.00407
-7.71%
$293,282 $27,395
Jul 29, 2026 $0.00442
-3.93%
$317,796 $28,070
Jul 28, 2026 $0.0046
-5.70%
$331,112 $35,172
Jul 27, 2026 $0.00488
-14.50%
$351,123 $24,026
Jul 26, 2026 $0.00571
-7.86%
$410,651 $37,479
Jul 25, 2026 $0.00619
+22.83%
$445,700 $45,795
Jul 24, 2026 $0.00504
-13.62%
$362,869 $25,482
Jul 23, 2026 $0.00584
+3.12%
$420,081 $14,518
Jul 22, 2026 $0.00566
-13.84%
$407,390 $20,524
Jul 21, 2026 $0.00657
-4.66%
$472,843 $56,566
Jul 20, 2026 $0.00689
-14.16%
$495,968 $35,249
Jul 19, 2026 $0.00803
+5.46%
$577,770 $17,906
Jul 18, 2026 $0.00761
-12.35%
$547,847 $21,176
Jul 17, 2026 $0.00868
+4.84%
$625,010 $13,829
Jul 16, 2026 $0.00828
+5.66%
$596,174 $23,203
Jul 15, 2026 $0.00784
-7.13%
$564,225 $43,389
Jul 14, 2026 $0.00846
+77.77%
$603,603 $49,539
Jul 13, 2026 $0.00476
-19.29%
$342,372 $29,762
Jul 12, 2026 $0.00589
+22.92%
$424,218 $15,614
Jul 11, 2026 $0.00479
-1.39%
$345,128 $17,020
Jul 10, 2026 $0.00486
+11.15%
$349,979 $33,897
Jul 9, 2026 $0.00437
-5.51%
$314,861 $31,923
Jul 8, 2026 $0.00463
-12.82%
$333,208 $45,030
Jul 7, 2026 $0.00531
-12.80%
$382,193 $51,063
Jul 6, 2026 $0.00609
-10.95%
$438,295 $40,307
Jul 5, 2026 $0.00684
-4.55%
$492,173 $47,552
Download