stockNYSE: DX • 6 Months Updates
Dynex Capital Inc. (DX) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:dynexcapital.com/investors
Price & Performance Trajectory
Dynex Capital Inc.NYSE: DX
Latest Close
$10.93
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDX session performance
✓ Latest Close USD
$10.93
Latest session close
$-2.79vs period start
Period Return % % GAIN
-20.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.03 / $10.36
Period range envelope
$3.67channel spread
Total Volume SHARES
717.48M
Period turnover
Avg: 5.69M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $10.93 | -1.71% | $11.17 | $10.88 | 7.47M |
| Oct 15, 2026 | $11.12 | +2.58% | $11.28 | $11.00 | 8.62M |
| Oct 14, 2026 | $10.84 | -0.09% | $10.88 | $10.68 | 5.49M |
| Oct 13, 2026 | $10.85 | -0.46% | $11.02 | $10.69 | 6.88M |
| Oct 12, 2026 | $10.90 | +0.37% | $11.03 | $10.76 | 7.34M |
| Oct 09, 2026 | $10.86 | +1.50% | $10.86 | $10.57 | 5.98M |
| Oct 08, 2026 | $10.70 | +1.23% | $10.72 | $10.36 | 11.38M |
| 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 |
Page 1 of 9