Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0146
+0.00%
$ 1.05 million $ 454,819
Yesterday $ 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
May 8, 2026 $ 0.0167
+0.04%
$ 1.2 million $ 78,459
May 7, 2026 $ 0.0166
-4.35%
$ 1.2 million $ 73,774
May 6, 2026 $ 0.0174
-3.44%
$ 1.25 million $ 46,256
May 5, 2026 $ 0.018
+12.72%
$ 1.3 million $ 48,150
May 4, 2026 $ 0.016
+6.53%
$ 1.15 million $ 45,681
May 3, 2026 $ 0.015
-1.31%
$ 1.08 million $ 14,635
May 2, 2026 $ 0.0152
+1.26%
$ 1.09 million $ 15,748
May 1, 2026 $ 0.015
+0.78%
$ 1.08 million $ 36,706
Apr 30, 2026 $ 0.0149
-1.29%
$ 1.07 million $ 43,510
Apr 29, 2026 $ 0.0151
+0.62%
$ 1.09 million $ 54,203
Apr 28, 2026 $ 0.015
-4.34%
$ 1.08 million $ 49,640
Apr 27, 2026 $ 0.0157
+3.11%
$ 1.13 million $ 50,281
Apr 26, 2026 $ 0.0152
+0.79%
$ 1.1 million $ 28,054
Apr 25, 2026 $ 0.0151
-5.95%
$ 1.09 million $ 57,854
Apr 24, 2026 $ 0.016
-4.10%
$ 1.16 million $ 70,878
Apr 23, 2026 $ 0.0167
-1.74%
$ 1.2 million $ 86,496
Apr 22, 2026 $ 0.017
+6.24%
$ 1.22 million $ 64,034
Apr 21, 2026 $ 0.016
-0.43%
$ 1.15 million $ 56,466
Apr 20, 2026 $ 0.016
+3.56%
$ 1.15 million $ 27,425
Apr 19, 2026 $ 0.0155
-8.42%
$ 1.11 million $ 45,837
Apr 18, 2026 $ 0.0169
-0.21%
$ 1.22 million $ 78,384
Apr 17, 2026 $ 0.0169
+5.53%
$ 1.22 million $ 74,238
Download