Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0154
+0.00%
$ 1.11 million $ 45,075
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
Apr 16, 2026 $ 0.0161
-1.33%
$ 1.16 million $ 86,326
Apr 15, 2026 $ 0.0163
-4.84%
$ 1.17 million $ 64,798
Apr 14, 2026 $ 0.0171
-0.13%
$ 1.23 million $ 94,623
Apr 13, 2026 $ 0.0171
-3.51%
$ 1.23 million $ 87,194
Apr 12, 2026 $ 0.0177
+1.00%
$ 1.28 million $ 85,901
Apr 11, 2026 $ 0.0176
-6.99%
$ 1.26 million $ 69,865
Apr 10, 2026 $ 0.0189
+5.63%
$ 1.36 million $ 92,995
Apr 9, 2026 $ 0.0179
-1.95%
$ 1.29 million $ 62,875
Apr 8, 2026 $ 0.0182
+2.38%
$ 1.31 million $ 96,114
Apr 7, 2026 $ 0.0178
-1.24%
$ 1.28 million $ 81,155
Apr 6, 2026 $ 0.018
-3.14%
$ 1.3 million $ 63,698
Apr 5, 2026 $ 0.0186
-5.93%
$ 1.34 million $ 54,744
Apr 4, 2026 $ 0.0198
+0.66%
$ 1.42 million $ 108,503
Apr 3, 2026 $ 0.0197
-0.32%
$ 1.42 million $ 54,319
Apr 2, 2026 $ 0.0197
+0.29%
$ 1.42 million $ 54,056
Apr 1, 2026 $ 0.0197
-0.94%
$ 1.42 million $ 67,851
Mar 31, 2026 $ 0.0199
-5.17%
$ 1.43 million $ 46,675
Mar 30, 2026 $ 0.0209
+5.02%
$ 1.51 million $ 73,709
Mar 29, 2026 $ 0.0199
-0.40%
$ 1.44 million $ 73,648
Mar 28, 2026 $ 0.02
-0.24%
$ 1.44 million $ 73,618
Mar 27, 2026 $ 0.0201
-4.32%
$ 1.45 million $ 114,966
Mar 26, 2026 $ 0.021
-8.07%
$ 1.51 million $ 108,068
Mar 25, 2026 $ 0.0228
+0.22%
$ 1.64 million $ 79,864
Mar 24, 2026 $ 0.0228
-4.48%
$ 1.64 million $ 104,638
Mar 23, 2026 $ 0.0239
+3.66%
$ 1.72 million $ 121,356
Mar 22, 2026 $ 0.023
-7.86%
$ 1.66 million $ 149,650
Mar 21, 2026 $ 0.025
-0.32%
$ 1.8 million $ 103,276
Mar 20, 2026 $ 0.0251
-2.30%
$ 1.8 million $ 84,900
Mar 19, 2026 $ 0.0257
-3.40%
$ 1.85 million $ 119,579
Mar 18, 2026 $ 0.0266
-3.31%
$ 1.91 million $ 138,532
Mar 17, 2026 $ 0.0275
+7.73%
$ 1.98 million $ 162,652
Mar 16, 2026 $ 0.0255
-0.81%
$ 1.84 million $ 80,207
Mar 15, 2026 $ 0.0257
-4.81%
$ 1.85 million $ 142,301
Mar 14, 2026 $ 0.027
-3.57%
$ 1.94 million $ 98,233
Mar 13, 2026 $ 0.028
+2.97%
$ 2.02 million $ 153,192
Mar 12, 2026 $ 0.0272
+2.77%
$ 1.96 million $ 116,232
Mar 11, 2026 $ 0.0265
-1.47%
$ 1.9 million $ 106,217
Mar 10, 2026 $ 0.0269
+7.01%
$ 1.93 million $ 151,075
Mar 9, 2026 $ 0.0251
+1.19%
$ 1.81 million $ 120,410
Mar 8, 2026 $ 0.0248
-3.29%
$ 1.79 million $ 98,822
Mar 7, 2026 $ 0.0256
-2.63%
$ 1.85 million $ 112,807
Mar 6, 2026 $ 0.0263
+6.23%
$ 1.9 million $ 130,027
Mar 5, 2026 $ 0.0248
-5.07%
$ 1.78 million $ 94,372
Mar 4, 2026 $ 0.0261
+4.01%
$ 1.88 million $ 159,242
Mar 3, 2026 $ 0.0251
-5.27%
$ 1.81 million $ 132,478
Mar 2, 2026 $ 0.0265
-0.75%
$ 1.91 million $ 159,053
Download