DX | DYNEX CAP REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

DYNEX CAP REIT (DX)

NYSE

$11.06+$0.04 (+0.35%)

Price as of Oct 02, 2026 7:55 PM EDT

$2.7B
Market Cap
1.02%
1-Year Change
REIT - Mortgage
Industry

1 Month
-12.35%

Low Price$11.02

High Price$12.72
3 Months
-11.82%

Low Price$11.02

High Price$13.00
1 Year
+1.02%

Low Price$11.02

High Price$13.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	11.20	11.31	10.89	11.02	-0.54%	9,402,679
10/01/2026	11.11	11.17	10.88	11.08	-0.54%	9,035,842
09/30/2026	11.49	11.53	11.14	11.14	-2.19%	6,541,844
09/29/2026	11.35	11.49	11.26	11.39	+0.53%	6,104,939
09/28/2026	11.26	11.50	11.15	11.33	-0.09%	8,153,661
09/25/2026	11.41	11.42	11.12	11.34	0.00%	9,250,813
09/24/2026	11.73	11.76	11.33	11.34	-3.32%	9,292,759
09/23/2026	12.07	12.08	11.71	11.73	-3.06%	9,701,644
09/22/2026	12.12	12.25	12.08	12.10	+0.25%	5,554,661
09/21/2026	12.10	12.17	12.02	12.07	+0.50%	5,241,096
09/21/2026	$0.17 Dividend
09/18/2026	12.12	12.14	12.00	12.01	-0.90%	14,885,818
09/17/2026	12.15	12.25	12.11	12.12	+1.07%	6,560,067
09/16/2026	12.08	12.18	11.86	11.99	-0.57%	8,326,883
09/15/2026	12.24	12.28	12.03	12.06	-1.45%	5,717,288
09/14/2026	12.35	12.39	12.17	12.24	-0.88%	6,546,596
09/11/2026	12.45	12.52	12.30	12.35	-0.32%	6,904,421
09/10/2026	12.59	12.59	12.33	12.38	-2.10%	7,974,421
09/09/2026	12.74	12.78	12.65	12.65	-0.47%	3,241,894
09/08/2026	12.72	12.83	12.70	12.71	-0.08%	4,504,315
09/04/2026	12.60	12.78	12.56	12.72	+0.55%	2,861,798
09/03/2026	12.67	12.70	12.55	12.65	+0.63%	4,085,587
09/02/2026	12.56	12.60	12.53	12.57	+0.08%	4,919,221
09/01/2026	12.66	12.70	12.53	12.56	-1.16%	4,884,066
08/31/2026	12.69	12.84	12.65	12.71	-0.15%	4,977,550
08/28/2026	12.77	12.80	12.69	12.73	+0.08%	3,080,043
08/27/2026	12.66	12.76	12.64	12.72	+0.16%	3,593,136
08/26/2026	12.84	12.84	12.69	12.70	-1.00%	3,022,543
08/25/2026	12.88	12.91	12.75	12.83	-0.31%	4,281,995
08/24/2026	12.85	12.92	12.76	12.87	+0.15%	5,397,417
08/21/2026	12.97	13.00	12.81	12.85	-0.38%	4,667,592
08/21/2026	$0.17 Dividend
08/20/2026	12.94	13.02	12.83	12.90	-0.60%	5,622,474
08/19/2026	12.90	13.04	12.88	12.98	+1.14%	7,004,270
08/18/2026	12.73	12.84	12.68	12.83	+0.84%	5,242,299
08/17/2026	12.74	12.77	12.67	12.72	+0.08%	4,823,834
08/14/2026	12.67	12.79	12.67	12.71	+0.31%	2,973,090
08/13/2026	12.70	12.72	12.65	12.67	+0.39%	4,297,282
08/12/2026	12.64	12.74	12.61	12.62	+0.31%	5,167,408
08/11/2026	12.45	12.62	12.40	12.59	+1.17%	3,550,303
08/10/2026	12.56	12.56	12.33	12.44	-1.31%	5,340,408
08/07/2026	12.54	12.70	12.51	12.61	+1.09%	5,136,973
08/06/2026	12.53	12.63	12.44	12.47	-0.31%	5,647,954
08/05/2026	12.47	12.52	12.28	12.51	+0.71%	4,697,524
08/04/2026	12.38	12.44	12.27	12.42	+0.39%	7,640,682
08/03/2026	12.41	12.52	12.33	12.37	0.00%	5,098,612
07/31/2026	12.51	12.51	12.26	12.37	-0.86%	4,392,268
07/30/2026	12.55	12.55	12.30	12.48	-0.08%	5,054,549
07/29/2026	12.52	12.60	12.45	12.49	-0.62%	4,972,426
07/28/2026	12.30	12.58	12.26	12.57	+2.14%	6,242,926
07/27/2026	12.30	12.45	12.30	12.30	+0.32%	5,081,438
07/24/2026	12.28	12.42	12.25	12.26	0.00%	5,301,856
07/23/2026	12.33	12.39	12.20	12.26	-1.41%	7,281,718
07/23/2026	$0.17 Dividend
07/22/2026	12.57	12.59	12.37	12.44	-0.54%	8,558,895
07/21/2026	12.72	12.77	12.49	12.51	-0.76%	8,558,747
07/20/2026	12.85	12.91	12.51	12.60	-1.58%	9,816,505
07/20/2026	$0.36 Earnings
07/17/2026	12.97	13.01	12.74	12.80	-1.48%	7,220,868
07/16/2026	12.83	13.05	12.80	13.00	+1.58%	5,168,734
07/15/2026	12.74	13.03	12.74	12.80	+0.76%	9,140,540
07/14/2026	12.59	12.87	12.56	12.70	+1.85%	8,276,683
07/13/2026	12.61	12.65	12.43	12.47	-1.29%	4,614,514
07/10/2026	12.67	12.69	12.56	12.63	0.00%	2,365,261
07/09/2026	12.53	12.69	12.44	12.63	+1.00%	4,599,280
07/08/2026	12.59	12.63	12.46	12.51	-1.14%	3,808,906
07/07/2026	12.74	12.78	12.57	12.65	-0.53%	4,221,556
07/06/2026	12.53	12.75	12.48	12.72	+1.77%	3,927,153
07/02/2026	12.54	12.56	12.41	12.50	+0.39%	3,925,625
07/01/2026	12.55	12.56	12.44	12.45	-1.14%	6,673,439
06/30/2026	12.64	12.72	12.56	12.59	-0.53%	8,124,228
06/29/2026	12.61	12.66	12.46	12.66	+0.30%	5,954,197
06/26/2026	12.58	12.71	12.52	12.62	+0.38%	11,128,143
06/25/2026	12.50	12.59	12.44	12.57	+0.61%	3,415,861
06/24/2026	12.46	12.61	12.44	12.50	+0.70%	4,392,649
06/23/2026	12.28	12.48	12.23	12.41	+0.62%	3,922,590
06/22/2026	12.35	12.46	12.32	12.33	-0.39%	5,608,087
06/22/2026	$0.17 Dividend
06/18/2026	12.44	12.49	12.33	12.38	+0.08%	7,188,475
06/17/2026	12.52	12.55	12.33	12.37	-1.21%	6,479,773
06/16/2026	12.50	12.62	12.47	12.52	+0.84%	6,033,413
06/15/2026	12.39	12.55	12.33	12.42	+1.31%	4,517,171
06/12/2026	12.28	12.32	12.18	12.26	+0.23%	3,058,140
06/11/2026	12.17	12.29	12.14	12.23	+1.10%	3,733,953
06/10/2026	12.31	12.33	12.09	12.10	-1.54%	3,918,418
06/09/2026	12.17	12.33	12.16	12.29	+1.81%	4,796,323
06/08/2026	12.29	12.32	12.05	12.07	-1.09%	3,333,409
06/05/2026	12.26	12.34	12.19	12.20	-1.08%	2,955,434
06/04/2026	12.21	12.39	12.17	12.33	+1.72%	3,017,457
06/03/2026	12.14	12.19	12.07	12.13	-0.62%	2,974,069
06/02/2026	12.30	12.36	12.16	12.20	-0.77%	3,744,836
06/01/2026	12.24	12.40	12.19	12.30	-0.92%	3,535,853
05/29/2026	12.35	12.42	12.34	12.41	+0.46%	3,691,518
05/28/2026	12.33	12.37	12.25	12.35	-0.15%	2,629,902
05/27/2026	12.32	12.48	12.30	12.37	+0.38%	3,267,798
05/26/2026	12.15	12.34	12.09	12.33	+2.20%	4,928,929
05/22/2026	12.23	12.26	12.05	12.06	-1.01%	4,838,138
05/21/2026	12.00	12.24	11.92	12.18	+1.18%	6,215,822
05/21/2026	$0.17 Dividend
05/20/2026	12.00	12.08	11.90	12.04	+0.70%	6,383,923