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
2022-12-30 12.87 12.93 12.62 12.72 0.7M
2022-12-29 12.75 13.00 12.65 12.97 0.6M
2022-12-28 12.96 13.07 12.69 12.69 0.6M
2022-12-27 13.00 13.03 12.89 12.97 0.5M
2022-12-23 12.94 13.05 12.90 13.05 0.5M
2022-12-22 12.73 12.94 12.56 12.94 1.1M
2022-12-21 13.12 13.35 12.97 12.99 2.8M
2022-12-20 12.99 13.14 12.77 13.09 2.3M
2022-12-19 13.04 13.08 12.91 13.04 0.8M
2022-12-16 13.00 13.09 12.86 12.95 1.6M
2022-12-15 13.00 13.31 12.94 13.20 0.7M
2022-12-14 13.18 13.26 12.94 13.07 0.9M
2022-12-13 13.55 13.67 13.15 13.19 1.4M
2022-12-12 13.13 13.20 13.02 13.13 0.8M
2022-12-09 13.10 13.23 12.99 13.12 0.9M
2022-12-08 12.95 13.12 12.92 13.10 0.7M
2022-12-07 12.70 12.98 12.64 12.95 0.6M
2022-12-06 12.89 12.89 12.63 12.75 0.7M
2022-12-05 12.96 13.01 12.70 12.89 1.0M
2022-12-02 12.90 13.07 12.70 13.07 0.9M
2022-12-01 13.15 13.40 13.09 13.11 1.4M
2022-11-30 12.82 13.11 12.68 13.10 1.3M
2022-11-29 12.75 12.83 12.68 12.81 0.9M
2022-11-28 13.00 13.00 12.77 12.78 1.0M
2022-11-25 12.92 13.05 12.92 13.05 0.5M
2022-11-23 12.68 12.99 12.61 12.97 1.0M
2022-11-22 12.50 12.84 12.47 12.77 1.3M
2022-11-21 12.26 12.55 12.24 12.51 1.0M
2022-11-18 12.45 12.59 12.16 12.22 0.8M
2022-11-17 12.49 12.51 12.28 12.48 0.9M
2022-11-16 12.81 12.82 12.56 12.65 1.1M
2022-11-15 12.93 13.05 12.77 12.82 1.1M
2022-11-14 12.87 12.89 12.67 12.71 1.0M
2022-11-11 12.65 12.96 12.50 12.92 0.8M
2022-11-10 12.24 12.65 12.21 12.62 1.9M
2022-11-09 11.82 11.96 11.71 11.86 1.4M
2022-11-08 11.92 12.11 11.81 11.85 0.8M
2022-11-07 11.79 11.93 11.72 11.91 0.8M
2022-11-04 11.52 11.82 11.52 11.79 0.7M
2022-11-03 11.52 11.53 11.21 11.34 1.0M
2022-11-02 11.80 12.04 11.59 11.60 1.8M
2022-11-01 12.07 12.14 11.74 11.90 1.1M
2022-10-31 11.95 12.14 11.81 11.94 0.9M
2022-10-28 11.86 12.05 11.65 12.05 1.2M
2022-10-27 11.65 11.85 11.51 11.53 1.4M
2022-10-26 11.49 11.68 11.22 11.49 1.6M
2022-10-25 10.93 11.56 10.60 11.44 2.0M
2022-10-24 11.52 11.56 10.92 10.97 2.1M
2022-10-21 11.75 11.84 11.50 11.68 0.8M
2022-10-20 11.70 11.82 11.62 11.66 0.8M
2022-10-19 11.88 11.93 11.61 11.84 1.0M
2022-10-18 11.86 12.10 11.85 11.95 0.9M
2022-10-17 11.76 11.94 11.59 11.71 1.0M
2022-10-14 11.77 11.94 11.50 11.50 0.8M
2022-10-13 11.35 11.84 11.18 11.74 1.6M
2022-10-12 11.95 11.96 11.19 11.52 1.7M
2022-10-11 11.27 12.07 11.08 11.94 2.5M
2022-10-10 11.59 11.73 11.21 11.24 2.1M
2022-10-07 11.60 11.80 11.47 11.62 1.7M
2022-10-06 12.21 12.45 11.63 11.69 3.0M
2022-10-05 12.58 12.58 11.91 12.28 1.3M
2022-10-04 12.03 12.79 12.03 12.78 1.8M
2022-10-03 11.86 12.05 11.29 11.85 1.6M
2022-09-30 11.73 12.00 11.65 11.65 1.3M
2022-09-29 12.46 12.46 11.50 11.63 1.5M
2022-09-28 12.50 12.68 12.33 12.59 2.1M
2022-09-27 12.75 12.91 12.23 12.42 1.6M
2022-09-26 13.42 13.67 12.51 12.67 1.9M
2022-09-23 14.01 14.05 13.47 13.62 1.1M
2022-09-22 14.46 14.47 13.99 14.03 0.9M
2022-09-21 14.78 14.87 14.61 14.61 0.8M
2022-09-20 14.76 14.80 14.65 14.69 0.7M
2022-09-19 14.76 15.02 14.69 14.83 0.7M
2022-09-16 14.85 14.99 14.64 14.86 2.4M
2022-09-15 15.25 15.42 14.91 14.91 1.2M
2022-09-14 15.23 15.27 15.11 15.26 0.9M
2022-09-13 15.27 15.36 15.15 15.19 0.8M
2022-09-12 15.62 15.70 15.47 15.52 0.5M
2022-09-09 15.46 15.58 15.40 15.55 0.5M
2022-09-08 15.35 15.41 15.18 15.37 0.5M
2022-09-07 15.21 15.43 15.16 15.42 0.6M
2022-09-06 15.38 15.55 15.12 15.17 0.7M
2022-09-02 15.46 15.60 15.24 15.27 0.6M
2022-09-01 15.47 15.53 15.17 15.38 1.6M
2022-08-31 15.51 15.70 15.44 15.51 0.5M
2022-08-30 15.79 15.89 15.47 15.48 0.6M
2022-08-29 15.85 15.93 15.79 15.80 0.4M
2022-08-26 16.08 16.13 15.89 15.93 0.5M
2022-08-25 16.14 16.14 15.99 16.04 0.7M
2022-08-24 15.82 15.84 15.71 15.76 0.9M
2022-08-23 15.59 15.84 15.55 15.81 0.8M
2022-08-22 15.96 15.99 14.88 15.51 1.9M
2022-08-19 16.15 16.17 16.03 16.10 0.7M
2022-08-18 16.42 16.44 16.35 16.39 0.8M
2022-08-17 16.45 16.45 16.26 16.39 0.7M
2022-08-16 16.52 16.55 16.46 16.48 1.2M
2022-08-15 16.59 16.64 16.48 16.50 1.0M
2022-08-12 16.58 16.60 16.49 16.55 0.6M
2022-08-11 16.47 16.59 16.46 16.48 0.7M
2022-08-10 16.53 16.58 16.41 16.44 0.8M
2022-08-09 16.48 16.49 16.28 16.40 0.6M
2022-08-08 16.45 16.64 16.36 16.44 1.0M
2022-08-05 16.30 16.42 16.22 16.29 0.8M
2022-08-04 16.62 16.65 16.31 16.35 0.9M
2022-08-03 16.59 16.63 16.53 16.57 1.0M
2022-08-02 16.84 16.87 16.46 16.46 0.8M
2022-08-01 16.82 17.00 16.70 16.84 0.9M
2022-07-29 16.87 17.06 16.77 16.80 1.0M
2022-07-28 16.58 16.86 16.57 16.84 1.1M
2022-07-27 16.42 16.61 16.36 16.57 0.8M
2022-07-26 15.86 16.48 15.85 16.39 1.3M
2022-07-25 16.09 16.23 15.83 15.95 1.8M
2022-07-22 16.60 16.72 16.38 16.48 1.0M
2022-07-21 16.35 16.61 16.25 16.60 0.8M
2022-07-20 16.49 16.62 16.36 16.44 0.9M
2022-07-19 16.18 16.58 16.18 16.46 1.0M
2022-07-18 16.26 16.46 15.96 16.10 1.0M
2022-07-15 16.43 16.60 16.02 16.55 0.8M
2022-07-14 16.26 16.28 16.07 16.25 0.6M
2022-07-13 16.10 16.43 16.05 16.42 1.2M
2022-07-12 16.15 16.28 16.07 16.19 0.7M
2022-07-11 16.10 16.25 16.09 16.16 0.6M
2022-07-08 16.09 16.26 16.04 16.16 1.1M
2022-07-07 16.13 16.28 16.10 16.10 0.7M
2022-07-06 16.27 16.36 15.95 16.05 0.8M
2022-07-05 16.08 16.30 15.88 16.26 1.1M
2022-07-01 15.95 16.19 15.87 16.16 1.2M
2022-06-30 15.69 16.08 15.68 15.92 0.6M
2022-06-29 15.96 15.97 15.70 15.86 0.7M
2022-06-28 16.08 16.20 15.97 16.04 0.8M
2022-06-27 16.14 16.20 15.89 15.91 1.4M
2022-06-24 15.67 16.14 15.62 16.04 1.3M
2022-06-23 15.06 15.56 15.01 15.55 0.8M
2022-06-22 14.96 15.23 14.95 15.14 1.2M
2022-06-21 14.78 15.12 14.75 15.07 1.0M
2022-06-17 14.11 14.64 14.02 14.56 1.7M
2022-06-16 14.63 14.63 13.96 14.04 1.3M
2022-06-15 15.02 15.11 14.52 14.85 1.5M
2022-06-14 15.20 15.24 14.62 14.81 1.3M
2022-06-13 15.86 15.95 15.06 15.10 2.0M
2022-06-10 16.17 16.24 15.99 16.16 1.0M
2022-06-09 16.27 16.58 16.24 16.28 2.0M
2022-06-08 16.11 16.18 15.96 16.07 0.7M
2022-06-07 16.05 16.22 16.01 16.18 0.5M
2022-06-06 16.21 16.29 16.10 16.11 1.1M
2022-06-03 16.32 16.33 16.12 16.18 0.9M
2022-06-02 16.33 16.36 16.15 16.27 0.7M
2022-06-01 16.36 16.44 16.07 16.33 2.0M
2022-05-31 16.37 16.38 16.21 16.30 1.4M
2022-05-27 16.45 16.61 16.38 16.42 1.8M
2022-05-26 16.29 16.47 16.27 16.35 1.6M
2022-05-25 16.17 16.34 16.15 16.18 1.1M
2022-05-24 16.09 16.24 15.95 16.23 1.1M
2022-05-23 16.05 16.21 15.95 16.08 1.0M
2022-05-20 16.13 16.13 15.68 15.94 0.7M
2022-05-19 16.03 16.19 15.96 16.03 0.6M
2022-05-18 16.30 16.31 16.08 16.11 0.7M
2022-05-17 16.48 16.49 16.20 16.30 0.9M
2022-05-16 16.07 16.45 16.05 16.34 1.0M
2022-05-13 15.91 16.20 15.86 16.12 1.2M
2022-05-12 16.17 16.17 15.60 15.85 0.8M
2022-05-11 16.30 16.44 16.15 16.20 0.6M
2022-05-10 16.34 16.44 16.06 16.29 0.6M
2022-05-09 16.52 16.56 16.08 16.25 0.7M
2022-05-06 16.60 16.72 16.51 16.68 0.6M
2022-05-05 16.75 16.81 16.50 16.69 0.8M
2022-05-04 16.71 16.74 16.46 16.72 0.8M
2022-05-03 16.55 16.83 16.55 16.67 1.0M
2022-05-02 16.27 16.54 16.23 16.53 0.8M
2022-04-29 16.42 16.61 16.22 16.23 0.8M
2022-04-28 16.19 16.65 16.07 16.51 1.3M
2022-04-27 15.29 16.15 15.20 15.93 1.6M
2022-04-26 14.96 14.98 14.54 14.54 0.7M
2022-04-25 14.86 15.01 14.67 14.99 0.7M
2022-04-22 15.30 15.30 14.91 14.92 0.7M
2022-04-21 15.43 15.45 15.28 15.30 1.6M
2022-04-20 15.37 15.56 15.27 15.44 0.9M
2022-04-19 15.93 16.00 15.32 15.35 1.4M
2022-04-18 15.93 16.01 15.77 15.88 0.5M
2022-04-14 15.96 16.04 15.82 15.91 0.7M
2022-04-13 15.74 15.96 15.69 15.96 0.3M
2022-04-12 15.76 15.88 15.65 15.70 0.7M
2022-04-11 15.87 15.94 15.75 15.77 0.5M
2022-04-08 15.72 15.95 15.66 15.87 0.4M
2022-04-07 15.80 15.85 15.58 15.70 0.5M
2022-04-06 15.95 16.01 15.75 15.78 0.5M
2022-04-05 16.15 16.29 15.95 15.99 0.4M
2022-04-04 16.25 16.27 15.93 16.16 0.4M
2022-04-01 16.24 16.35 16.14 16.25 0.5M
2022-03-31 16.21 16.27 16.10 16.20 0.5M
2022-03-30 16.35 16.40 16.09 16.11 0.4M
2022-03-29 16.25 16.41 16.25 16.35 0.5M
2022-03-28 16.31 16.34 16.19 16.21 0.4M
2022-03-25 16.05 16.32 16.01 16.31 0.5M
2022-03-24 15.91 16.05 15.86 16.03 0.4M
2022-03-23 16.04 16.09 15.88 15.89 0.4M
2022-03-22 15.81 16.09 15.81 16.04 0.5M
2022-03-21 15.92 16.12 15.73 15.76 0.6M
2022-03-18 15.99 16.10 15.86 16.07 1.2M
2022-03-17 15.89 16.06 15.79 16.00 0.6M
2022-03-16 15.95 16.04 15.70 15.92 0.6M
2022-03-15 15.84 15.95 15.76 15.85 0.5M
2022-03-14 16.02 16.08 15.66 15.79 0.6M
2022-03-11 16.08 16.11 15.89 15.93 0.4M
2022-03-10 15.92 16.06 15.72 16.05 0.6M
2022-03-09 16.09 16.19 16.00 16.06 0.9M
2022-03-08 15.57 16.08 15.50 15.96 1.3M
2022-03-07 15.42 15.75 15.36 15.56 1.1M
2022-03-04 15.39 15.43 15.27 15.40 0.5M
2022-03-03 15.49 15.56 15.38 15.50 0.5M
2022-03-02 15.26 15.49 15.20 15.46 0.5M
2022-03-01 15.31 15.40 15.01 15.22 0.8M
2022-02-28 15.45 15.54 15.18 15.37 0.9M
2022-02-25 15.47 15.66 15.43 15.51 0.9M
2022-02-24 14.91 15.49 14.63 15.46 1.2M
2022-02-23 15.73 15.76 15.19 15.19 1.0M
2022-02-22 16.02 16.05 15.55 15.70 1.0M
2022-02-18 16.07 16.22 16.04 16.10 0.5M
2022-02-17 16.53 16.53 16.21 16.27 0.7M
2022-02-16 16.49 16.58 16.44 16.55 0.6M
2022-02-15 16.40 16.52 16.40 16.49 0.5M
2022-02-14 16.27 16.38 16.12 16.18 0.6M
2022-02-11 16.45 16.55 16.22 16.34 0.6M
2022-02-10 16.52 16.72 16.36 16.40 0.6M
2022-02-09 16.60 16.64 16.47 16.57 0.6M
2022-02-08 16.58 16.63 16.30 16.54 0.8M
2022-02-07 16.06 16.28 16.06 16.23 0.6M
2022-02-04 16.15 16.18 15.90 16.09 0.7M
2022-02-03 16.08 16.29 15.94 16.09 0.8M
2022-02-02 16.00 16.11 15.80 15.96 0.6M
2022-02-01 16.07 16.13 15.82 15.98 0.7M
2022-01-31 15.75 16.08 15.75 16.08 0.6M
2022-01-28 15.66 15.80 15.45 15.79 0.7M
2022-01-27 16.11 16.14 15.63 15.72 0.8M
2022-01-26 16.24 16.29 15.86 15.95 0.8M
2022-01-25 15.38 16.09 15.35 16.04 1.0M
2022-01-24 15.60 15.69 15.07 15.64 1.6M
2022-01-21 16.20 16.21 15.81 15.82 1.1M
2022-01-20 16.75 16.80 16.39 16.40 0.9M
2022-01-19 16.93 16.98 16.71 16.73 0.6M
2022-01-18 16.92 17.03 16.78 16.82 0.5M
2022-01-14 16.96 16.98 16.71 16.92 0.6M
2022-01-13 17.11 17.15 16.96 16.99 0.5M
2022-01-12 17.07 17.10 16.98 17.04 0.4M
2022-01-11 16.94 17.11 16.86 17.01 0.6M
2022-01-10 16.91 17.06 16.82 16.92 0.5M
2022-01-07 16.82 16.94 16.70 16.91 0.4M
2022-01-06 16.70 16.85 16.64 16.72 0.5M
2022-01-05 16.91 17.01 16.68 16.70 0.7M
2022-01-04 17.05 17.17 16.81 16.82 0.9M
2022-01-03 16.79 17.13 16.77 17.03 0.8M