Dynex Historical Data

DNX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.0255
+0.91%
$1.84 million $176,353
Dec 15, 2025 $0.0252
-5.50%
$1.82 million $188,104
Dec 14, 2025 $0.027
+5.52%
$1.92 million $207,946
Dec 13, 2025 $0.0255
-7.40%
$1.84 million $217,478
Dec 12, 2025 $0.0275
-8.17%
$1.98 million $211,080
Dec 11, 2025 $0.03
-2.26%
$2.16 million $236,228
Dec 10, 2025 $0.0306
-0.84%
$2.21 million $130,507
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