stockNYSE: DX • 28 Days Updates
Dynex Capital Inc. (DX)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Dynex Capital (DX) is a mortgage real estate investment trust trading on NYSE Stocks. Shares last closed at $10.70, moving -3.43% over the past week and -14.81% across 28 days. Longer term, the stock is -18.63% over 3 months, -18.20% over 6 months and -18.13% over 12 months. Related holdings include AHRT (AH Realty Trust) (-4.42%), ATEN (A10 Networks) (+14.64%), OPFI (OppFi) (-19.76%), XPEV (XPeng) (-7.64%) and TECK (Teck Resources) (-1.64%) for comparison.
Investor Relations:dynexcapital.com/investors
Price & Performance Trajectory
Dynex Capital Inc.NYSE: DX
Latest Close
$10.70
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDX session performance
✓ Latest Close USD
$10.70
Latest session close
$-1.86vs period start
Period Return % % GAIN
-14.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.77 / $10.36
Period range envelope
$2.41channel spread
Total Volume SHARES
173.67M
Period turnover
Avg: 8.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $10.70 | +1.23% | $10.72 | $10.36 | 11.29M |
| Oct 07, 2026 | $10.57 | -2.58% | $10.76 | $10.46 | 11.01M |
| Oct 06, 2026 | $10.85 | +0.18% | $10.93 | $10.73 | 7.30M |
| Oct 05, 2026 | $10.83 | -1.72% | $11.09 | $10.81 | 8.84M |
| Oct 02, 2026 | $11.02 | -0.54% | $11.31 | $10.89 | 9.42M |
| Oct 01, 2026 | $11.08 | -0.54% | $11.17 | $10.88 | 9.05M |
| Sep 30, 2026 | $11.14 | -2.19% | $11.53 | $11.14 | 6.56M |
| Sep 29, 2026 | $11.39 | +0.53% | $11.49 | $11.26 | 6.14M |
| Sep 28, 2026 | $11.33 | -0.09% | $11.50 | $11.15 | 8.15M |
| Sep 25, 2026 | $11.34 | +0.00% | $11.42 | $11.12 | 9.25M |
| Sep 24, 2026 | $11.34 | -3.32% | $11.76 | $11.33 | 9.29M |
| Sep 23, 2026 | $11.73 | -3.06% | $12.08 | $11.71 | 9.70M |
| Sep 22, 2026 | $12.10 | +0.25% | $12.25 | $12.08 | 5.55M |
| Sep 21, 2026 | $12.07 | -0.90% | $12.17 | $12.02 | 5.23M |
| Sep 18, 2026 | $12.18 | -0.90% | $12.31 | $12.17 | 14.88M |
Page 1 of 2