Dynex Historical Data

DNX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.0309
+0.63%
$ 2.23 million $ 170,305
Dec 8, 2025 $ 0.0307
+3.85%
$ 2.21 million $ 142,264
Dec 7, 2025 $ 0.0296
-2.88%
$ 2.13 million $ 131,829
Dec 6, 2025 $ 0.0305
-6.20%
$ 2.19 million $ 101,848
Dec 5, 2025 $ 0.0325
-5.59%
$ 2.34 million $ 130,008
Dec 4, 2025 $ 0.0344
+2.65%
$ 2.48 million $ 150,312
Dec 3, 2025 $ 0.0335
+1.03%
$ 2.41 million $ 212,244
Dec 2, 2025 $ 0.0332
+9.63%
$ 2.39 million $ 161,376
Dec 1, 2025 $ 0.0303
+0.36%
$ 2.18 million $ 188,251
Nov 30, 2025 $ 0.0302
-0.96%
$ 2.17 million $ 216,534
Nov 29, 2025 $ 0.0304
-5.96%
$ 2.19 million $ 172,083
Nov 28, 2025 $ 0.0325
-2.48%
$ 2.32 million $ 182,678
Nov 27, 2025 $ 0.0334
-1.46%
$ 2.4 million $ 112,016
Nov 26, 2025 $ 0.0332
+1.57%
$ 2.44 million $ 133,524
Nov 25, 2025 $ 0.0326
-3.73%
$ 2.36 million $ 140,142
Nov 24, 2025 $ 0.0339
-5.21%
$ 2.44 million $ 159,870
Nov 23, 2025 $ 0.0359
+1.86%
$ 2.57 million $ 161,608
Nov 22, 2025 $ 0.0355
+4.61%
$ 2.54 million $ 162,918
Nov 21, 2025 $ 0.0339
-5.82%
$ 2.44 million $ 206,429
Nov 20, 2025 $ 0.0361
+3.06%
$ 2.59 million $ 110,518
Nov 19, 2025 $ 0.035
-1.37%
$ 2.52 million $ 141,206
Nov 18, 2025 $ 0.0348
-1.24%
$ 2.55 million $ 191,319
Nov 17, 2025 $ 0.0353
+3.43%
$ 2.54 million $ 119,057
Nov 16, 2025 $ 0.0342
-1.27%
$ 2.46 million $ 134,403
Nov 15, 2025 $ 0.0348
+3.60%
$ 2.49 million $ 147,193
Nov 14, 2025 $ 0.033
+0.51%
$ 2.41 million $ 146,174
Nov 13, 2025 $ 0.0322
-4.37%
$ 2.37 million $ 96,578
Nov 12, 2025 $ 0.0336
-6.09%
$ 2.42 million $ 79,012
Nov 11, 2025 $ 0.0358
+1.42%
$ 2.58 million $ 85,667
Nov 10, 2025 $ 0.0353
-13.07%
$ 2.54 million $ 364,238
Nov 9, 2025 $ 0.0406
+6.13%
$ 2.92 million $ 242,012
Nov 8, 2025 $ 0.0382
+3.49%
$ 2.75 million $ 234,893
Nov 7, 2025 $ 0.0369
+4.72%
$ 2.66 million $ 286,956
Nov 6, 2025 $ 0.0353
-5.25%
$ 2.54 million $ 227,351
Nov 5, 2025 $ 0.0372
+9.73%
$ 2.68 million $ 230,849
Nov 4, 2025 $ 0.0339
+0.03%
$ 2.44 million $ 279,093
Nov 3, 2025 $ 0.0339
+1.12%
$ 2.44 million $ 192,651
Nov 2, 2025 $ 0.0336
-1.19%
$ 2.42 million $ 176,405
Nov 1, 2025 $ 0.034
-5.89%
$ 2.44 million $ 182,542
Oct 31, 2025 $ 0.0371
+3.72%
$ 2.6 million $ 134,029
Oct 30, 2025 $ 0.0358
-10.32%
$ 2.58 million $ 366,639
Oct 29, 2025 $ 0.0399
+3.35%
$ 2.87 million $ 159,660
Oct 28, 2025 $ 0.0386
+2.99%
$ 2.78 million $ 264,931
Oct 27, 2025 $ 0.0375
+1.66%
$ 2.69 million $ 181,671
Oct 26, 2025 $ 0.0368
+3.38%
$ 2.65 million $ 169,750
Oct 25, 2025 $ 0.0356
-12.45%
$ 2.57 million $ 177,757
Oct 24, 2025 $ 0.0408
+0.05%
$ 2.93 million $ 195,008
Oct 23, 2025 $ 0.0408
+13.42%
$ 2.94 million $ 201,740
Oct 22, 2025 $ 0.0357
-10.65%
$ 2.6 million $ 255,283
Oct 21, 2025 $ 0.0403
-1.26%
$ 2.88 million $ 169,102