MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
DX — Dynex Capital, Inc.
NYSEDynex Capital, Inc.
$11.08
-0.06(-0.54%)
- O
- 11.11
- H
- 11.17
- L
- 10.88
- V
- 9.01M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.08
Period Return-3.32%
Period High$14.93
Period Low$10.88
Avg Daily Volume5.10M
Total Trading Days365
DX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $11.11 | $11.17 | $10.88 | $11.08 | $-0.06 | -0.54% | 9,008,901 | $11.02 | $10.88 $11.17 |
| Sep 30, 2026 | $11.49 | $11.53 | $11.14 | $11.14 | $-0.25 | -2.19% | 6,541,844 | $11.24 | $11.14 $11.53 |
| Sep 29, 2026 | $11.35 | $11.49 | $11.26 | $11.39 | +$0.06 | +0.53% | 6,139,333 | $11.37 | $11.26 $11.49 |
| Sep 28, 2026 | $11.26 | $11.50 | $11.15 | $11.33 | $-0.01 | -0.09% | 8,153,662 | $11.36 | $11.15 $11.50 |
| Sep 25, 2026 | $11.41 | $11.42 | $11.12 | $11.34 | +$0.00 | +0.00% | 9,250,813 | $11.28 | $11.12 $11.42 |
| Sep 24, 2026 | $11.73 | $11.76 | $11.33 | $11.34 | $-0.39 | -3.32% | 9,292,760 | $11.48 | $11.33 $11.76 |
| Sep 23, 2026 | $12.07 | $12.08 | $11.71 | $11.73 | $-0.37 | -3.06% | 9,701,408 | $11.82 | $11.71 $12.08 |
| Sep 22, 2026 | $12.12 | $12.25 | $12.08 | $12.10 | +$0.03 | +0.25% | 5,554,662 | $12.15 | $12.08 $12.25 |
| Sep 21, 2026 | $12.10 | $12.17 | $12.02 | $12.07 | $-0.11 | -0.90% | 5,241,096 | $12.10 | $12.02 $12.17 |
| Sep 18, 2026 | $12.29 | $12.31 | $12.17 | $12.18 | $-0.11 | -0.90% | 14,885,818 | $12.20 | $12.17 $12.31 |
| Sep 17, 2026 | $12.32 | $12.43 | $12.28 | $12.29 | +$0.13 | +1.07% | 6,560,067 | $12.33 | $12.28 $12.43 |
| Sep 16, 2026 | $12.25 | $12.35 | $12.03 | $12.16 | $-0.07 | -0.57% | 8,326,883 | $12.18 | $12.03 $12.35 |
| Sep 15, 2026 | $12.41 | $12.46 | $12.20 | $12.23 | $-0.18 | -1.45% | 5,593,812 | $12.33 | $12.20 $12.46 |
| Sep 14, 2026 | $12.52 | $12.57 | $12.34 | $12.41 | $-0.11 | -0.88% | 6,530,866 | $12.42 | $12.34 $12.57 |
| Sep 11, 2026 | $12.63 | $12.69 | $12.47 | $12.52 | $-0.04 | -0.32% | 6,904,422 | $12.53 | $12.47 $12.69 |
| Sep 10, 2026 | $12.77 | $12.77 | $12.50 | $12.56 | $-0.27 | -2.10% | 7,974,422 | $12.60 | $12.50 $12.77 |
| Sep 9, 2026 | $12.92 | $12.97 | $12.83 | $12.83 | $-0.06 | -0.47% | 3,244,006 | $12.88 | $12.83 $12.97 |
| Sep 8, 2026 | $12.90 | $13.02 | $12.88 | $12.89 | $-0.01 | -0.08% | 4,508,959 | $12.95 | $12.88 $13.02 |
| Sep 4, 2026 | $12.78 | $12.96 | $12.74 | $12.90 | +$0.07 | +0.55% | 2,861,798 | $12.90 | $12.74 $12.96 |
| Sep 3, 2026 | $12.85 | $12.88 | $12.73 | $12.83 | +$0.08 | +0.63% | 4,085,587 | $12.80 | $12.73 $12.88 |
| Sep 2, 2026 | $12.74 | $12.78 | $12.71 | $12.75 | +$0.01 | +0.08% | 4,907,733 | $12.75 | $12.71 $12.78 |
| Sep 1, 2026 | $12.84 | $12.88 | $12.71 | $12.74 | $-0.15 | -1.16% | 4,884,067 | $12.77 | $12.71 $12.88 |
| Aug 31, 2026 | $12.87 | $13.02 | $12.83 | $12.89 | $-0.02 | -0.15% | 4,977,550 | $12.91 | $12.83 $13.02 |
| Aug 28, 2026 | $12.95 | $12.98 | $12.87 | $12.91 | +$0.01 | +0.08% | 3,080,044 | $12.92 | $12.87 $12.98 |
| Aug 27, 2026 | $12.84 | $12.94 | $12.82 | $12.90 | +$0.02 | +0.16% | 3,593,138 | $12.89 | $12.82 $12.94 |
| Aug 26, 2026 | $13.02 | $13.02 | $12.87 | $12.88 | $-0.13 | -1.00% | 3,022,543 | $12.91 | $12.87 $13.02 |
| Aug 25, 2026 | $13.06 | $13.09 | $12.93 | $13.01 | $-0.04 | -0.31% | 4,281,995 | $12.99 | $12.93 $13.09 |
| Aug 24, 2026 | $13.03 | $13.10 | $12.94 | $13.05 | +$0.02 | +0.15% | 5,397,417 | $13.04 | $12.94 $13.10 |
| Aug 21, 2026 | $13.15 | $13.18 | $13.00 | $13.03 | $-0.22 | -1.66% | 4,667,593 | $13.07 | $13.00 $13.18 |
| Aug 20, 2026 | $13.29 | $13.38 | $13.18 | $13.25 | $-0.08 | -0.60% | 5,607,724 | $13.26 | $13.18 $13.38 |