NYSE · DX

Dynex Capital, Inc.

Real Estate · REIT - Mortgage

$10.83

Up+$0.02 (+0.18%)

Updated Oct 6, 2026, 11:19 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · DX

DX price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

DX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$11.00	$11.0874	$10.805	$10.83	8.83M
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
Sep 25, 2026	$11.41	$11.4235	$11.115	$11.34	9.25M
Sep 24, 2026	$11.73	$11.7624	$11.33	$11.34	9.29M
Sep 23, 2026	$12.07	$12.0846	$11.705	$11.73	9.7M
Sep 22, 2026	$12.12	$12.25	$12.08	$12.10	5.55M
Sep 21, 2026	$12.10	$12.17	$12.015	$12.07	5.24M
Sep 18, 2026	$12.29	$12.31	$12.165	$12.18	14.89M
Sep 17, 2026	$12.32	$12.425	$12.28	$12.29	6.56M
Sep 16, 2026	$12.25	$12.3478	$12.03	$12.16	8.33M
Sep 15, 2026	$12.41	$12.455	$12.20	$12.23	5.72M
Sep 14, 2026	$12.52	$12.5699	$12.34	$12.41	6.55M
Sep 11, 2026	$12.63	$12.693	$12.47	$12.52	6.9M
Sep 10, 2026	$12.77	$12.77	$12.50	$12.56	7.97M
Sep 9, 2026	$12.92	$12.965	$12.825	$12.83	3.24M
Sep 8, 2026	$12.90	$13.015	$12.88	$12.89	4.51M