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
2023-12-29 12.71 12.75 12.49 12.52 0.8M
2023-12-28 12.71 12.81 12.67 12.74 0.7M
2023-12-27 12.71 12.78 12.69 12.73 0.5M
2023-12-26 12.64 12.76 12.64 12.71 0.8M
2023-12-22 12.62 12.79 12.59 12.60 1.0M
2023-12-21 12.60 12.68 12.49 12.64 0.9M
2023-12-20 12.78 12.93 12.62 12.62 1.3M
2023-12-19 12.68 12.80 12.66 12.74 0.7M
2023-12-18 12.75 12.78 12.54 12.58 0.9M
2023-12-15 12.78 12.89 12.64 12.68 1.6M
2023-12-14 12.58 12.89 12.58 12.78 1.5M
2023-12-13 11.95 12.43 11.89 12.37 1.3M
2023-12-12 11.76 11.95 11.69 11.89 0.7M
2023-12-11 11.85 11.88 11.70 11.77 0.9M
2023-12-08 11.72 11.90 11.65 11.89 0.7M
2023-12-07 11.65 11.80 11.58 11.79 0.6M
2023-12-06 11.89 11.98 11.63 11.63 0.9M
2023-12-05 11.82 11.92 11.75 11.85 0.7M
2023-12-04 11.73 11.87 11.72 11.82 0.8M
2023-12-01 11.43 11.84 11.39 11.82 1.1M
2023-11-30 11.44 11.52 11.39 11.44 2.2M
2023-11-29 11.31 11.55 11.30 11.46 0.8M
2023-11-28 11.17 11.36 11.12 11.21 1.2M
2023-11-27 11.30 11.30 11.17 11.21 0.9M
2023-11-24 11.36 11.48 11.31 11.33 0.5M
2023-11-22 11.40 11.49 11.30 11.40 0.7M
2023-11-21 11.40 11.43 11.32 11.39 0.7M
2023-11-20 11.39 11.44 11.32 11.40 0.8M
2023-11-17 11.30 11.38 11.22 11.36 0.7M
2023-11-16 11.26 11.39 11.16 11.22 0.6M
2023-11-15 11.18 11.33 11.09 11.30 0.7M
2023-11-14 11.06 11.25 11.03 11.17 0.9M
2023-11-13 10.75 10.75 10.61 10.71 0.7M
2023-11-10 10.86 10.88 10.75 10.78 0.8M
2023-11-09 11.01 11.19 10.72 10.76 0.6M
2023-11-08 10.99 11.02 10.86 11.00 0.8M
2023-11-07 11.00 11.10 10.85 11.02 0.9M
2023-11-06 11.08 11.13 10.86 11.00 0.8M
2023-11-03 11.08 11.21 11.04 11.05 1.0M
2023-11-02 10.59 10.88 10.50 10.85 1.3M
2023-11-01 10.03 10.43 9.96 10.40 1.0M
2023-10-31 9.70 10.12 9.70 10.04 1.0M
2023-10-30 9.68 9.80 9.61 9.65 0.8M
2023-10-27 9.92 9.99 9.57 9.60 1.4M
2023-10-26 9.67 10.02 9.67 9.85 1.5M
2023-10-25 9.99 10.09 9.63 9.64 1.8M
2023-10-24 10.16 10.32 10.12 10.17 2.3M
2023-10-23 10.35 10.47 9.81 10.30 2.3M
2023-10-20 10.81 10.94 10.67 10.67 1.0M
2023-10-19 11.25 11.28 10.76 10.80 1.3M
2023-10-18 11.40 11.48 11.15 11.25 1.0M
2023-10-17 11.54 11.61 11.38 11.50 0.7M
2023-10-16 11.52 11.69 11.43 11.64 0.9M
2023-10-13 11.74 11.79 11.49 11.49 0.7M
2023-10-12 11.97 11.97 11.51 11.68 0.8M
2023-10-11 11.92 12.03 11.80 12.03 0.8M
2023-10-10 11.80 11.90 11.76 11.81 0.8M
2023-10-09 11.53 11.86 11.53 11.82 0.7M
2023-10-06 11.43 11.64 11.41 11.60 0.6M
2023-10-05 11.27 11.60 11.24 11.58 1.1M
2023-10-04 11.47 11.50 11.02 11.29 1.5M
2023-10-03 11.56 11.62 11.24 11.40 1.1M
2023-10-02 11.97 11.98 11.54 11.65 1.3M
2023-09-29 11.84 12.04 11.82 11.94 1.0M
2023-09-28 11.56 11.79 11.45 11.74 0.8M
2023-09-27 11.79 11.86 11.54 11.56 0.9M
2023-09-26 12.11 12.16 11.70 11.75 1.3M
2023-09-25 12.27 12.37 12.18 12.20 0.6M
2023-09-22 12.24 12.45 12.20 12.37 0.7M
2023-09-21 12.80 12.83 12.19 12.19 1.4M
2023-09-20 13.13 13.16 12.93 12.95 1.6M
2023-09-19 13.25 13.34 12.97 13.02 3.6M
2023-09-18 13.34 13.40 13.21 13.24 1.4M
2023-09-15 13.09 13.25 13.06 13.23 1.1M
2023-09-14 12.97 13.23 12.97 13.10 2.2M
2023-09-13 13.00 13.01 12.91 13.00 0.7M
2023-09-12 12.97 13.12 12.90 12.95 0.8M
2023-09-11 12.89 12.95 12.81 12.93 0.4M
2023-09-08 12.80 12.96 12.78 12.81 0.6M
2023-09-07 12.77 12.87 12.72 12.76 0.7M
2023-09-06 12.82 12.89 12.64 12.82 0.6M
2023-09-05 13.00 13.02 12.81 12.83 0.7M
2023-09-01 13.02 13.11 12.99 13.04 0.6M
2023-08-31 13.03 13.07 12.93 12.96 0.7M
2023-08-30 13.07 13.13 12.89 12.94 0.7M
2023-08-29 12.89 13.14 12.84 13.13 0.9M
2023-08-28 12.63 12.97 12.58 12.96 1.1M
2023-08-25 12.54 12.63 12.41 12.52 0.5M
2023-08-24 12.41 12.58 12.37 12.49 0.6M
2023-08-23 12.15 12.44 12.12 12.41 0.7M
2023-08-22 12.16 12.26 12.09 12.10 0.6M
2023-08-21 12.31 12.36 12.20 12.28 0.8M
2023-08-18 12.20 12.38 12.12 12.29 0.9M
2023-08-17 12.52 12.58 12.26 12.30 0.8M
2023-08-16 12.60 12.64 12.46 12.47 0.9M
2023-08-15 12.61 12.63 12.41 12.58 0.8M
2023-08-14 12.89 12.91 12.66 12.68 0.8M
2023-08-11 12.97 13.00 12.89 12.92 0.4M
2023-08-10 13.10 13.13 12.90 12.98 0.5M
2023-08-09 13.04 13.09 12.91 12.99 0.6M
2023-08-08 12.92 13.07 12.84 13.04 0.5M
2023-08-07 12.93 13.02 12.90 13.02 0.5M
2023-08-04 12.72 12.98 12.70 12.91 0.9M
2023-08-03 12.92 12.92 12.60 12.60 1.0M
2023-08-02 12.93 12.98 12.82 12.97 0.7M
2023-08-01 13.05 13.14 12.97 13.03 0.7M
2023-07-31 13.33 13.33 12.99 13.05 1.1M
2023-07-28 13.28 13.38 13.09 13.29 0.8M
2023-07-27 13.40 13.56 13.09 13.13 1.3M
2023-07-26 13.19 13.50 13.19 13.33 1.1M
2023-07-25 13.11 13.42 13.00 13.32 1.7M
2023-07-24 12.81 13.17 12.64 13.12 2.0M
2023-07-21 12.64 12.70 12.51 12.58 0.9M
2023-07-20 12.68 12.75 12.52 12.56 1.3M
2023-07-19 12.78 12.88 12.75 12.82 1.2M
2023-07-18 12.59 12.81 12.59 12.72 1.0M
2023-07-17 12.55 12.60 12.41 12.59 1.2M
2023-07-14 12.68 12.68 12.52 12.54 0.8M
2023-07-13 12.54 12.76 12.53 12.64 1.1M
2023-07-12 12.51 12.61 12.49 12.53 1.2M
2023-07-11 12.46 12.54 12.31 12.40 0.8M
2023-07-10 12.29 12.55 12.25 12.42 0.8M
2023-07-07 11.96 12.41 11.95 12.29 0.9M
2023-07-06 12.17 12.20 11.79 11.95 1.5M
2023-07-05 12.48 12.48 12.25 12.27 0.8M
2023-07-03 12.59 12.64 12.49 12.51 0.4M
2023-06-30 12.59 12.64 12.53 12.59 0.5M
2023-06-29 12.59 12.65 12.51 12.56 0.7M
2023-06-28 12.55 12.63 12.49 12.60 0.6M
2023-06-27 12.31 12.58 12.30 12.57 0.6M
2023-06-26 12.04 12.42 12.02 12.33 0.6M
2023-06-23 12.25 12.26 12.06 12.06 0.9M
2023-06-22 12.38 12.42 12.25 12.29 0.6M
2023-06-21 12.44 12.60 12.34 12.54 0.7M
2023-06-20 12.44 12.48 12.34 12.44 0.7M
2023-06-16 12.55 12.56 12.35 12.41 0.8M
2023-06-15 12.28 12.53 12.27 12.49 0.8M
2023-06-14 12.35 12.44 12.22 12.29 0.8M
2023-06-13 12.30 12.36 12.22 12.31 0.8M
2023-06-12 12.03 12.30 12.01 12.25 0.9M
2023-06-09 12.03 12.07 11.89 12.07 0.5M
2023-06-08 11.99 12.04 11.82 12.03 0.8M
2023-06-07 11.87 12.02 11.84 11.97 1.0M
2023-06-06 11.56 11.91 11.53 11.87 0.8M
2023-06-05 11.71 11.72 11.54 11.54 0.7M
2023-06-02 11.55 11.73 11.47 11.71 1.0M
2023-06-01 11.30 11.46 11.17 11.46 0.8M
2023-05-31 11.12 11.28 11.07 11.24 0.9M
2023-05-30 10.98 11.26 10.97 11.22 1.5M
2023-05-26 10.57 10.93 10.47 10.91 1.2M
2023-05-25 10.74 10.75 10.39 10.55 1.8M
2023-05-24 10.95 10.98 10.60 10.82 2.3M
2023-05-23 11.00 11.21 10.97 10.98 0.9M
2023-05-22 10.91 11.03 10.82 10.97 0.9M
2023-05-19 11.03 11.07 10.78 10.85 0.8M
2023-05-18 10.98 11.18 10.96 11.13 1.1M
2023-05-17 10.85 11.04 10.80 10.99 0.7M
2023-05-16 10.95 11.03 10.78 10.78 1.1M
2023-05-15 11.05 11.18 11.00 11.01 1.0M
2023-05-12 11.02 11.18 10.95 11.04 1.1M
2023-05-11 10.95 10.99 10.74 10.98 0.9M
2023-05-10 11.20 11.25 10.97 11.07 0.8M
2023-05-09 11.03 11.14 10.95 11.05 0.8M
2023-05-08 10.99 11.10 10.86 11.03 0.7M
2023-05-05 10.85 10.99 10.78 10.93 0.8M
2023-05-04 10.82 10.83 10.59 10.70 1.0M
2023-05-03 10.90 11.16 10.84 10.90 1.1M
2023-05-02 11.44 11.45 10.71 10.84 1.9M
2023-05-01 11.83 11.84 11.45 11.46 1.1M
2023-04-28 11.78 12.00 11.78 11.86 0.7M
2023-04-27 11.70 11.84 11.64 11.80 1.0M
2023-04-26 11.64 11.85 11.54 11.62 1.3M
2023-04-25 11.63 11.81 11.59 11.68 1.5M
2023-04-24 11.51 11.81 11.24 11.75 1.8M
2023-04-21 11.80 11.82 11.58 11.80 1.1M
2023-04-20 11.76 11.82 11.69 11.80 1.0M
2023-04-19 11.83 12.04 11.80 11.93 1.5M
2023-04-18 12.01 12.02 11.84 11.91 1.1M
2023-04-17 11.97 12.10 11.86 12.03 1.2M
2023-04-14 12.09 12.12 11.82 11.95 0.9M
2023-04-13 12.10 12.10 11.90 12.05 0.7M
2023-04-12 12.15 12.15 11.97 12.02 0.7M
2023-04-11 12.00 12.09 11.86 11.98 0.7M
2023-04-10 12.20 12.25 11.61 11.92 1.0M
2023-04-06 12.33 12.37 12.18 12.23 0.5M
2023-04-05 12.10 12.41 12.05 12.29 0.6M
2023-04-04 12.15 12.18 11.98 12.15 0.6M
2023-04-03 12.06 12.20 11.93 12.08 0.7M
2023-03-31 11.92 12.14 11.85 12.12 0.8M
2023-03-30 11.96 12.00 11.81 11.87 1.4M
2023-03-29 11.87 11.93 11.81 11.87 0.7M
2023-03-28 11.77 11.89 11.72 11.75 0.8M
2023-03-27 11.88 11.93 11.73 11.80 0.7M
2023-03-24 11.34 11.77 11.26 11.75 0.8M
2023-03-23 11.65 11.88 11.36 11.40 1.1M
2023-03-22 11.69 11.87 11.54 11.55 0.9M
2023-03-21 11.74 11.89 11.71 11.75 0.9M
2023-03-20 11.56 11.75 11.51 11.57 1.2M
2023-03-17 11.99 12.05 11.55 11.68 2.9M
2023-03-16 11.75 12.12 11.62 12.03 1.7M
2023-03-15 12.06 12.08 11.63 11.73 1.8M
2023-03-14 12.16 12.54 12.09 12.24 1.2M
2023-03-13 11.83 12.04 11.44 11.97 1.8M
2023-03-10 12.50 12.51 11.88 11.97 1.1M
2023-03-09 13.01 13.09 12.52 12.53 1.0M
2023-03-08 13.06 13.06 12.86 13.04 0.8M
2023-03-07 13.14 13.20 12.97 13.00 0.9M
2023-03-06 13.21 13.24 13.08 13.13 0.9M
2023-03-03 13.00 13.11 12.85 13.08 0.9M
2023-03-02 12.85 12.90 12.67 12.89 1.0M
2023-03-01 13.20 13.25 12.82 12.92 1.0M
2023-02-28 13.35 13.38 13.18 13.23 0.9M
2023-02-27 13.60 13.63 13.32 13.34 0.7M
2023-02-24 13.49 13.63 13.41 13.48 0.6M
2023-02-23 13.76 13.82 13.54 13.69 0.8M
2023-02-22 13.46 13.80 13.42 13.67 0.9M
2023-02-21 13.64 13.65 13.34 13.42 0.8M
2023-02-17 13.81 13.84 13.67 13.79 0.6M
2023-02-16 13.80 14.08 13.70 13.92 1.1M
2023-02-15 13.93 13.99 13.76 13.81 0.7M
2023-02-14 14.00 14.09 13.79 13.93 0.9M
2023-02-13 14.12 14.13 13.81 14.05 1.7M
2023-02-10 14.26 14.30 14.09 14.11 1.3M
2023-02-09 14.59 14.72 14.19 14.24 0.8M
2023-02-08 14.50 14.60 14.40 14.47 0.9M
2023-02-07 14.19 14.60 14.13 14.54 1.7M
2023-02-06 14.50 14.55 14.12 14.20 1.3M
2023-02-03 14.68 14.72 14.56 14.62 0.9M
2023-02-02 14.91 14.99 14.79 14.81 1.0M
2023-02-01 14.50 14.86 14.32 14.78 1.7M
2023-01-31 14.22 14.47 14.21 14.41 1.6M
2023-01-30 14.75 14.79 14.02 14.14 3.0M
2023-01-27 14.77 15.00 14.73 14.98 0.7M
2023-01-26 14.42 14.84 14.42 14.84 0.8M
2023-01-25 14.42 14.47 14.33 14.38 0.7M
2023-01-24 14.48 14.53 14.29 14.40 0.6M
2023-01-23 14.48 14.57 14.41 14.48 0.9M
2023-01-20 14.40 14.53 14.25 14.49 0.8M
2023-01-19 14.42 14.54 14.33 14.46 0.6M
2023-01-18 14.35 14.60 14.33 14.49 0.9M
2023-01-17 14.39 14.50 14.30 14.31 0.7M
2023-01-13 14.25 14.39 14.19 14.34 1.2M
2023-01-12 14.29 14.35 14.16 14.29 1.4M
2023-01-11 14.36 14.40 14.19 14.22 0.9M
2023-01-10 13.83 14.29 13.80 14.28 1.0M
2023-01-09 13.56 13.98 13.52 13.90 1.7M
2023-01-06 13.17 13.47 13.07 13.45 1.2M
2023-01-05 13.01 13.22 12.93 13.18 0.7M
2023-01-04 13.09 13.36 13.08 13.10 1.3M
2023-01-03 12.93 13.12 12.78 12.98 1.1M