NASDAQ · DX

Dynex Capital, Inc.

Real Estate · REIT - Mortgage

$10.82

Down-$0.07 (-0.64%)

Updated Oct 27, 2026, 2:33 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · DX

DX price history

1M range · 22 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

DX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$10.881	$10.905	$10.881	$10.89	66
Oct 26, 2026	$10.91	$11.05	$10.81	$10.89	4.55M
Oct 23, 2026	$11.005	$11.11	$10.79	$10.92	6.68M
Oct 22, 2026	$10.925	$11.2478	$10.89	$11.05	8.59M
Oct 21, 2026	$11.15	$11.20	$10.99	$11.05	8.71M
Oct 20, 2026	$10.62	$10.965	$10.59	$10.96	8.28M
Oct 19, 2026	$10.59	$10.62	$10.31	$10.56	11.74M
Oct 16, 2026	$11.17	$11.17	$10.88	$10.93	7.49M
Oct 15, 2026	$11.02	$11.275	$11.0001	$11.12	8.83M
Oct 14, 2026	$10.75	$10.88	$10.68	$10.84	5.49M
Oct 13, 2026	$11.00	$11.0201	$10.69	$10.85	6.88M
Oct 12, 2026	$10.86	$11.03	$10.76	$10.90	7.34M
Oct 9, 2026	$10.71	$10.86	$10.565	$10.86	5.99M
Oct 8, 2026	$10.50	$10.72	$10.36	$10.70	11.39M
Oct 7, 2026	$10.72	$10.755	$10.46	$10.57	11.01M
Oct 6, 2026	$10.89	$10.925	$10.73	$10.85	7.3M
Oct 5, 2026	$11.00	$11.0874	$10.805	$10.83	8.84M
Oct 2, 2026	$11.20	$11.305	$10.89	$11.02	9.42M
Oct 1, 2026	$11.11	$11.165	$10.88	$11.08	9.05M
Sep 30, 2026	$11.49	$11.5256	$11.135	$11.14	6.56M
Sep 29, 2026	$11.35	$11.49	$11.26	$11.39	6.14M
Sep 28, 2026	$11.26	$11.50	$11.15	$11.33	8.15M