Dynex Capital

DX
🏛️ usa →
12.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.77 16.92 16.68 16.71 0.6M
2021-12-30 16.93 17.10 16.84 16.89 0.4M
2021-12-29 17.00 17.00 16.84 16.93 0.5M
2021-12-28 16.83 17.07 16.80 17.00 0.6M
2021-12-27 16.74 16.87 16.55 16.84 0.5M
2021-12-23 16.45 16.73 16.43 16.68 0.5M
2021-12-22 16.33 16.40 16.27 16.38 0.6M
2021-12-21 15.76 16.38 15.76 16.33 1.3M
2021-12-20 16.06 16.12 15.32 15.68 2.3M
2021-12-17 16.50 16.53 16.20 16.25 2.5M
2021-12-16 16.81 16.88 16.57 16.62 0.8M
2021-12-15 16.67 16.74 16.46 16.74 1.0M
2021-12-14 16.89 17.08 16.65 16.67 0.7M
2021-12-13 17.06 17.07 16.78 16.90 0.9M
2021-12-10 17.24 17.35 17.04 17.08 0.5M
2021-12-09 17.32 17.34 17.21 17.22 0.4M
2021-12-08 17.22 17.39 17.21 17.34 0.4M
2021-12-07 17.20 17.30 17.16 17.22 0.5M
2021-12-06 16.88 17.21 16.77 17.17 0.9M
2021-12-03 16.80 16.94 16.71 16.75 1.0M
2021-12-02 16.46 16.84 16.45 16.78 0.9M
2021-12-01 16.87 16.99 16.45 16.46 1.2M
2021-11-30 17.05 17.10 16.70 16.72 1.3M
2021-11-29 17.28 17.30 16.94 17.15 0.9M
2021-11-26 17.20 17.22 16.96 17.15 0.9M
2021-11-24 17.26 17.35 17.24 17.29 0.5M
2021-11-23 17.35 17.37 17.20 17.26 0.6M
2021-11-22 17.52 17.55 17.28 17.29 0.9M
2021-11-19 17.57 17.57 17.45 17.47 0.8M
2021-11-18 17.81 17.81 17.60 17.79 0.8M
2021-11-17 17.83 17.86 17.71 17.77 0.5M
2021-11-16 17.94 17.94 17.81 17.82 0.5M
2021-11-15 17.83 17.91 17.82 17.89 0.5M
2021-11-12 17.85 17.86 17.79 17.81 0.4M
2021-11-11 17.87 17.89 17.81 17.85 0.4M
2021-11-10 17.88 17.98 17.86 17.87 0.3M
2021-11-09 17.93 17.99 17.88 17.89 0.3M
2021-11-08 18.02 18.02 17.88 17.92 0.4M
2021-11-05 17.80 18.05 17.80 17.98 0.6M
2021-11-04 17.68 17.75 17.62 17.73 0.4M
2021-11-03 17.55 17.78 17.53 17.61 0.5M
2021-11-02 17.69 17.73 17.49 17.55 0.6M
2021-11-01 17.55 17.76 17.49 17.70 0.6M
2021-10-29 17.60 17.60 17.47 17.50 0.6M
2021-10-28 17.81 17.87 17.47 17.48 1.0M
2021-10-27 17.80 17.86 17.69 17.78 1.0M
2021-10-26 17.77 17.82 17.70 17.74 0.5M
2021-10-25 17.81 17.87 17.75 17.77 0.5M
2021-10-22 17.86 17.91 17.78 17.81 0.5M
2021-10-21 18.00 18.03 17.83 17.85 0.6M
2021-10-20 18.05 18.15 18.04 18.08 0.6M
2021-10-19 17.98 18.03 17.92 18.02 0.4M
2021-10-18 17.85 17.97 17.82 17.91 0.4M
2021-10-15 17.99 18.01 17.85 17.85 0.6M
2021-10-14 17.85 17.91 17.81 17.88 0.4M
2021-10-13 17.73 17.85 17.63 17.84 0.5M
2021-10-12 17.70 17.75 17.62 17.74 0.4M
2021-10-11 17.65 17.74 17.64 17.67 0.3M
2021-10-08 17.57 17.66 17.56 17.61 0.4M
2021-10-07 17.57 17.66 17.53 17.55 0.7M
2021-10-06 17.40 17.55 17.37 17.53 0.5M
2021-10-05 17.49 17.57 17.43 17.53 0.4M
2021-10-04 17.45 17.66 17.45 17.50 0.5M
2021-10-01 17.32 17.53 17.26 17.48 0.4M
2021-09-30 17.41 17.49 17.28 17.28 0.5M
2021-09-29 17.48 17.52 17.39 17.43 0.3M
2021-09-28 17.55 17.64 17.45 17.48 0.5M
2021-09-27 17.52 17.68 17.50 17.55 0.4M
2021-09-24 17.43 17.56 17.43 17.47 0.3M
2021-09-23 17.46 17.57 17.46 17.49 0.4M
2021-09-22 17.36 17.55 17.33 17.46 0.6M
2021-09-21 17.42 17.49 17.34 17.36 0.6M
2021-09-20 17.48 17.50 17.28 17.46 0.8M
2021-09-17 17.63 17.70 17.50 17.50 1.3M
2021-09-16 17.55 17.67 17.55 17.55 0.4M
2021-09-15 17.56 17.63 17.53 17.58 0.4M
2021-09-14 17.69 17.71 17.53 17.56 0.4M
2021-09-13 17.52 17.71 17.51 17.63 0.4M
2021-09-10 17.64 17.64 17.48 17.48 0.3M
2021-09-09 17.60 17.66 17.49 17.55 0.4M
2021-09-08 17.57 17.66 17.50 17.51 0.3M
2021-09-07 17.67 17.77 17.56 17.56 0.4M
2021-09-03 17.72 17.76 17.68 17.72 0.3M
2021-09-02 17.82 17.90 17.71 17.72 0.3M
2021-09-01 17.79 17.87 17.71 17.77 0.4M
2021-08-31 17.74 17.83 17.68 17.76 0.3M
2021-08-30 17.81 17.81 17.63 17.67 0.3M
2021-08-27 17.68 17.81 17.67 17.76 0.3M
2021-08-26 17.68 17.76 17.61 17.62 0.3M
2021-08-25 17.72 17.79 17.64 17.68 0.3M
2021-08-24 17.65 17.74 17.62 17.72 0.6M
2021-08-23 17.53 17.64 17.52 17.57 0.5M
2021-08-20 17.25 17.51 17.15 17.45 0.5M
2021-08-19 17.49 17.72 17.25 17.42 0.8M
2021-08-18 17.68 17.78 17.56 17.57 0.5M
2021-08-17 17.63 17.71 17.53 17.69 0.5M
2021-08-16 17.70 17.76 17.54 17.67 0.3M
2021-08-13 17.60 17.75 17.59 17.69 0.3M
2021-08-12 17.62 17.67 17.52 17.60 0.3M
2021-08-11 17.48 17.59 17.37 17.59 0.4M
2021-08-10 17.39 17.53 17.30 17.49 0.5M
2021-08-09 17.40 17.43 17.29 17.37 0.4M
2021-08-06 17.31 17.54 17.27 17.42 0.4M
2021-08-05 17.20 17.38 17.20 17.33 0.5M
2021-08-04 17.27 17.36 17.06 17.19 0.6M
2021-08-03 17.37 17.53 17.12 17.36 0.6M
2021-08-02 17.50 17.70 17.36 17.40 0.5M
2021-07-30 17.80 17.95 17.45 17.45 0.8M
2021-07-29 17.77 17.96 17.70 17.79 0.5M
2021-07-28 17.36 17.76 17.36 17.61 0.7M
2021-07-27 17.50 17.60 17.17 17.44 0.6M
2021-07-26 17.46 17.78 17.42 17.58 0.6M
2021-07-23 17.50 17.59 17.35 17.43 0.7M
2021-07-22 17.84 17.84 17.43 17.45 0.9M
2021-07-21 17.70 17.97 17.70 17.85 0.6M
2021-07-20 17.85 18.03 17.65 17.82 0.8M
2021-07-19 17.95 17.95 17.52 17.77 1.3M
2021-07-16 18.20 18.27 17.94 18.00 0.6M
2021-07-15 18.12 18.12 17.88 18.08 0.7M
2021-07-14 18.11 18.39 17.96 18.01 0.8M
2021-07-13 18.60 18.61 17.97 18.05 1.1M
2021-07-12 18.55 18.64 18.37 18.57 0.7M
2021-07-09 18.41 18.60 18.38 18.57 0.6M
2021-07-08 18.13 18.55 17.86 18.21 0.9M
2021-07-07 18.52 18.61 18.29 18.30 0.5M
2021-07-06 18.63 18.65 18.39 18.56 0.6M
2021-07-02 18.80 18.81 18.53 18.61 0.4M
2021-07-01 18.67 18.85 18.63 18.80 0.4M
2021-06-30 18.66 18.75 18.48 18.66 0.4M
2021-06-29 18.82 18.86 18.50 18.51 0.6M
2021-06-28 19.06 19.09 18.75 18.81 0.6M
2021-06-25 19.28 19.37 19.07 19.10 1.3M
2021-06-24 19.27 19.39 19.24 19.29 0.3M
2021-06-23 19.25 19.43 19.23 19.27 0.4M
2021-06-22 19.42 19.46 19.22 19.31 0.4M
2021-06-21 19.18 19.47 19.18 19.39 0.5M
2021-06-18 19.49 19.55 19.04 19.10 1.1M
2021-06-17 20.22 20.31 19.64 19.73 0.8M
2021-06-16 20.15 20.24 20.09 20.18 0.5M
2021-06-15 20.34 20.37 20.02 20.11 0.5M
2021-06-14 20.30 20.47 20.30 20.33 0.6M
2021-06-11 20.36 20.39 20.06 20.17 0.5M
2021-06-10 20.44 20.51 20.32 20.36 0.7M
2021-06-09 20.20 20.46 20.18 20.38 0.8M
2021-06-08 20.05 20.20 19.99 20.17 0.7M
2021-06-07 19.90 20.12 19.88 19.97 1.1M
2021-06-04 19.90 19.91 19.82 19.88 0.5M
2021-06-03 19.91 19.96 19.82 19.86 0.4M
2021-06-02 19.98 20.00 19.82 19.94 0.5M
2021-06-01 19.61 19.89 19.58 19.89 0.6M
2021-05-28 19.46 19.57 19.43 19.55 0.2M
2021-05-27 19.54 19.57 19.42 19.45 0.4M
2021-05-26 19.36 19.46 19.25 19.40 0.4M
2021-05-25 19.56 19.65 19.26 19.26 0.4M
2021-05-24 19.59 19.62 19.45 19.56 0.3M
2021-05-21 19.57 19.62 19.51 19.56 0.3M
2021-05-20 19.71 19.80 19.59 19.68 0.5M
2021-05-19 19.69 19.77 19.47 19.71 0.5M
2021-05-18 19.61 19.88 19.58 19.70 0.5M
2021-05-17 19.30 19.63 19.25 19.59 0.5M
2021-05-14 19.30 19.37 19.20 19.31 0.4M
2021-05-13 18.82 19.30 18.82 19.12 0.4M
2021-05-12 19.42 19.58 18.67 18.77 0.7M
2021-05-11 19.76 19.77 19.32 19.46 0.5M
2021-05-10 20.12 20.17 19.86 19.87 0.4M
2021-05-07 20.11 20.27 20.07 20.12 0.4M
2021-05-06 20.24 20.24 19.94 20.19 0.4M
2021-05-05 20.18 20.24 19.90 20.17 0.4M
2021-05-04 20.28 20.28 19.88 20.03 0.4M
2021-05-03 20.30 20.41 20.19 20.20 0.4M
2021-04-30 20.09 20.26 20.09 20.20 0.5M
2021-04-29 19.94 20.18 19.94 20.13 0.5M
2021-04-28 19.62 19.99 19.61 19.92 0.5M
2021-04-27 19.51 19.71 19.50 19.57 0.4M
2021-04-26 19.61 19.68 19.43 19.47 0.4M
2021-04-23 19.44 19.60 19.44 19.51 0.4M
2021-04-22 19.57 19.64 19.38 19.38 0.4M
2021-04-21 19.42 19.63 19.26 19.57 0.4M
2021-04-20 19.68 19.72 19.38 19.72 0.6M
2021-04-19 19.99 19.99 19.64 19.74 0.5M
2021-04-16 19.65 19.92 19.65 19.87 0.5M
2021-04-15 19.67 19.71 19.37 19.65 0.5M
2021-04-14 19.60 19.78 19.51 19.64 0.3M
2021-04-13 19.50 19.67 19.35 19.60 0.4M
2021-04-12 19.30 19.49 19.24 19.49 0.3M
2021-04-09 19.41 19.42 19.25 19.26 0.2M
2021-04-08 19.23 19.38 19.14 19.37 0.3M
2021-04-07 19.24 19.29 19.11 19.21 0.2M
2021-04-06 19.18 19.32 19.16 19.21 0.3M
2021-04-05 19.09 19.20 19.03 19.15 0.4M
2021-04-01 18.91 19.02 18.81 19.02 0.5M
2021-03-31 18.97 19.09 18.87 18.93 0.5M
2021-03-30 18.63 19.08 18.63 18.97 0.5M
2021-03-29 18.69 18.89 18.62 18.63 0.4M
2021-03-26 18.66 18.78 18.59 18.78 0.3M
2021-03-25 18.50 18.72 18.21 18.58 0.3M
2021-03-24 18.53 18.96 18.42 18.42 0.4M
2021-03-23 18.62 18.82 18.37 18.43 0.3M
2021-03-22 18.55 18.71 18.43 18.66 0.4M
2021-03-19 18.68 18.92 18.52 18.55 1.0M
2021-03-18 18.95 19.11 18.76 18.81 0.5M
2021-03-17 18.83 19.03 18.50 19.01 0.4M
2021-03-16 18.96 19.06 18.84 18.89 0.4M
2021-03-15 18.70 19.05 18.65 18.98 0.5M
2021-03-12 18.43 18.82 18.43 18.64 0.5M
2021-03-11 18.60 18.65 18.33 18.43 0.5M
2021-03-10 18.41 18.56 18.27 18.49 0.6M
2021-03-09 18.44 18.51 18.20 18.40 0.9M
2021-03-08 18.01 18.47 17.89 18.15 1.0M
2021-03-05 18.46 18.54 17.30 17.76 2.2M
2021-03-04 18.55 18.74 18.13 18.29 2.6M
2021-03-03 19.21 19.53 19.13 19.13 0.5M
2021-03-02 19.03 19.27 18.91 19.19 0.3M
2021-03-01 19.13 19.40 18.89 19.03 0.3M
2021-02-26 18.72 19.04 18.59 18.82 0.4M
2021-02-25 18.99 19.24 18.58 18.69 0.4M
2021-02-24 18.82 19.09 18.77 18.99 0.3M
2021-02-23 18.90 18.93 18.45 18.73 0.3M
2021-02-22 18.88 19.09 18.81 18.89 0.4M
2021-02-19 18.70 19.00 18.70 18.88 0.3M
2021-02-18 18.89 18.97 18.65 18.77 0.5M
2021-02-17 18.98 19.10 18.71 18.80 0.4M
2021-02-16 18.70 19.15 18.64 18.97 0.8M
2021-02-12 18.57 18.72 18.44 18.58 0.4M
2021-02-11 18.41 18.68 18.30 18.51 0.2M
2021-02-10 18.49 18.64 18.35 18.43 0.3M
2021-02-09 18.38 18.50 18.23 18.48 0.4M
2021-02-08 18.50 18.64 18.18 18.38 0.5M
2021-02-05 18.09 18.48 17.99 18.45 0.7M
2021-02-04 18.02 18.29 17.85 18.00 0.8M
2021-02-03 18.00 18.13 17.78 17.81 0.6M
2021-02-02 17.90 18.02 17.71 18.02 0.5M
2021-02-01 18.14 18.14 17.52 17.78 1.0M
2021-01-29 18.16 18.29 18.03 18.05 1.9M
2021-01-28 18.52 18.93 18.45 18.75 0.6M
2021-01-27 18.45 18.61 18.17 18.45 0.4M
2021-01-26 18.59 18.68 18.47 18.60 0.3M
2021-01-25 18.31 18.72 18.21 18.48 0.2M
2021-01-22 18.34 18.46 18.17 18.43 0.4M
2021-01-21 18.45 18.73 18.36 18.60 0.4M
2021-01-20 18.07 18.46 18.04 18.46 0.3M
2021-01-19 18.02 18.12 17.85 18.07 0.3M
2021-01-15 17.79 18.04 17.69 17.92 0.2M
2021-01-14 17.69 17.92 17.60 17.80 0.3M
2021-01-13 17.65 17.67 17.49 17.59 0.2M
2021-01-12 17.57 17.63 17.45 17.60 0.2M
2021-01-11 17.68 17.80 17.49 17.53 0.2M
2021-01-08 17.67 17.68 17.45 17.68 0.2M
2021-01-07 17.56 17.78 17.41 17.64 0.2M
2021-01-06 17.49 17.71 17.39 17.52 0.3M
2021-01-05 17.55 17.67 17.28 17.35 0.4M
2021-01-04 17.86 17.90 17.42 17.58 0.4M