Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $0.00134
+0.00%
$96,454 $16,723
Sep 13, 2026 $0.00151
-7.96%
$108,403 $27,441
Sep 12, 2026 $0.00164
-3.14%
$117,777 $22,446
Sep 11, 2026 $0.00169
-21.00%
$121,592 $24,958
Sep 10, 2026 $0.00214
+53.35%
$153,917 $25,371
Sep 9, 2026 $0.00139
+3.29%
$100,367 $6,890
Sep 8, 2026 $0.00135
-4.94%
$97,167 $16,537
Sep 7, 2026 $0.00142
-3.07%
$102,213 $14,256
Sep 6, 2026 $0.00146
-12.13%
$105,452 $18,056
Sep 5, 2026 $0.00167
-5.76%
$120,002 $16,595
Sep 4, 2026 $0.00177
+1.87%
$127,335 $14,145
Sep 3, 2026 $0.00174
+3.00%
$125,004 $13,111
Sep 2, 2026 $0.00169
+8.21%
$121,361 $10,134
Sep 1, 2026 $0.00155
-19.20%
$111,343 $8,791
Aug 31, 2026 $0.00192
-8.94%
$138,535 $8,961
Aug 30, 2026 $0.00164
-20.21%
$118,182 $7,537
Aug 29, 2026 $0.00218
-3.36%
$157,035 $9,855
Aug 28, 2026 $0.00227
-12.03%
$162,496 $23,738
Aug 27, 2026 $0.00258
-8.69%
$186,007 $23,381
Aug 26, 2026 $0.00283
-10.08%
$203,706 $20,108
Aug 25, 2026 $0.00315
+3.84%
$226,550 $9,244
Aug 24, 2026 $0.00303
-8.12%
$218,174 $7,816
Aug 23, 2026 $0.0033
-2.14%
$237,465 $4,802
Aug 22, 2026 $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
Download