NYSE - Delayed Quote
USD
Dynex Capital, Inc. (DX)
12.90
+0.07
(+0.55%)
At close: September 4 at 4:00:03 PM EDT
12.96
+0.06
(+0.47%)
After hours: September 4 at 7:55:45 PM EDT
Trade DX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
12.78
12.96
12.74
12.90
12.90
2,857,400
Sep 3, 2026
12.85
12.88
12.73
12.83
12.83
4,082,300
Sep 2, 2026
12.74
12.78
12.71
12.75
12.75
4,911,200
Sep 1, 2026
12.84
12.88
12.71
12.74
12.74
4,877,300
Aug 31, 2026
12.87
13.02
12.83
12.89
12.89
4,976,900
Aug 28, 2026
12.95
12.98
12.87
12.91
12.91
3,079,500
Aug 27, 2026
12.84
12.94
12.82
12.90
12.90
3,593,100
Aug 26, 2026
13.02
13.02
12.87
12.88
12.88
3,022,500
Aug 25, 2026
13.06
13.09
12.93
13.01
13.01
4,276,900
Aug 24, 2026
13.03
13.10
12.94
13.05
13.05
5,396,500
Aug 21, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
13.15
13.18
13.00
13.03
13.03
4,667,600
Aug 20, 2026
13.29
13.38
13.18
13.25
13.08
5,616,100
Aug 19, 2026
13.25
13.40
13.24
13.33
13.16
7,018,700
Aug 18, 2026
13.08
13.19
13.03
13.18
13.01
5,242,300
Aug 17, 2026
13.09
13.12
13.02
13.07
12.90
4,823,900
Aug 14, 2026
13.02
13.14
13.02
13.06
12.89
2,973,100
Aug 13, 2026
13.05
13.07
13.00
13.02
12.85
4,297,400
Aug 12, 2026
12.99
13.09
12.95
12.97
12.80
5,167,400
Aug 11, 2026
12.79
12.96
12.74
12.93
12.76
3,550,300
Aug 10, 2026
12.90
12.90
12.67
12.78
12.62
5,340,400
Aug 7, 2026
12.88
13.05
12.85
12.95
12.78
5,137,000
Aug 6, 2026
12.87
12.98
12.79
12.81
12.65
5,648,000
Aug 5, 2026
12.81
12.86
12.62
12.85
12.69
4,701,400
Aug 4, 2026
12.72
12.78
12.61
12.76
12.60
7,640,700
Aug 3, 2026
12.75
12.87
12.67
12.71
12.55
5,098,600
Jul 31, 2026
12.85
12.85
12.60
12.71
12.55
4,392,300
Jul 30, 2026
12.89
12.89
12.64
12.82
12.66
5,028,800
Jul 29, 2026
12.86
12.94
12.79
12.83
12.67
4,971,200
Jul 28, 2026
12.64
12.93
12.60
12.91
12.74
6,244,800
Jul 27, 2026
12.64
12.79
12.64
12.64
12.48
5,073,700
Jul 24, 2026
12.62
12.76
12.58
12.60
12.44
5,301,900
Jul 23, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
12.67
12.73
12.53
12.60
12.44
7,281,900
Jul 22, 2026
13.09
13.11
12.88
12.95
12.62
8,558,900
Jul 21, 2026
13.24
13.29
13.00
13.02
12.68
8,558,700
Jul 20, 2026
13.38
13.44
13.02
13.12
12.78
9,816,800
Jul 17, 2026
13.50
13.55
13.26
13.33
12.99
7,220,900
Jul 16, 2026
13.36
13.59
13.33
13.53
13.18
5,168,700
Jul 15, 2026
13.26
13.57
13.26
13.32
12.98
9,140,100
Jul 14, 2026
13.11
13.40
13.08
13.22
12.88
8,276,700
Jul 13, 2026
13.13
13.17
12.94
12.98
12.65
4,614,500
Jul 10, 2026
13.19
13.22
13.07
13.15
12.81
2,365,300
Jul 9, 2026
13.04
13.22
12.95
13.15
12.81
4,599,000
Jul 8, 2026
13.11
13.15
12.97
13.02
12.68
3,808,900
Jul 7, 2026
13.26
13.31
13.09
13.17
12.83
4,221,600
Jul 6, 2026
13.04
13.27
12.99
13.24
12.90
3,927,200
Jul 2, 2026
13.05
13.08
12.92
13.01
12.67
3,917,200
Jul 1, 2026
13.06
13.08
12.96
12.96
12.63
6,673,400
Jun 30, 2026
13.16
13.25
13.08
13.11
12.77
8,124,200
Jun 29, 2026
13.13
13.18
12.98
13.18
12.84
5,954,200
Jun 26, 2026
13.10
13.23
13.04
13.14
12.80
11,128,100
Jun 25, 2026
13.01
13.11
12.96
13.09
12.75
3,413,500
Jun 24, 2026
12.97
13.13
12.95
13.01
12.67
4,392,600
Jun 23, 2026
12.78
12.99
12.74
12.92
12.59
3,922,600
Jun 22, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
12.86
12.97
12.83
12.84
12.51
5,608,100
Jun 18, 2026
13.12
13.17
13.01
13.06
12.56
7,188,500
Jun 17, 2026
13.21
13.24
13.01
13.05
12.55
6,479,800
Jun 16, 2026
13.18
13.32
13.15
13.21
12.70
6,033,400
Jun 15, 2026
13.07
13.24
13.00
13.10
12.60
4,517,200
Jun 12, 2026
12.95
12.99
12.85
12.93
12.43
3,058,100
Jun 11, 2026
12.84
12.96
12.80
12.90
12.40
3,734,100
Jun 10, 2026
12.98
13.01
12.75
12.76
12.27
3,918,400
Jun 9, 2026
12.84
13.00
12.83
12.96
12.46
4,796,300
Jun 8, 2026
12.96
12.99
12.71
12.73
12.24
3,333,400
Jun 5, 2026
12.93
13.02
12.86
12.87
12.37
2,955,400
Jun 4, 2026
12.88
13.07
12.84
13.01
12.51
3,017,500
Jun 3, 2026
12.80
12.86
12.73
12.79
12.30
2,974,400
Jun 2, 2026
12.97
13.04
12.83
12.87
12.37
3,744,800
Jun 1, 2026
12.91
13.08
12.86
12.97
12.47
3,535,900
May 29, 2026
13.03
13.10
13.02
13.09
12.59
3,689,700
May 28, 2026
13.00
13.05
12.93
13.03
12.53
2,627,300
May 27, 2026
12.99
13.16
12.97
13.05
12.55
3,267,800
May 26, 2026
12.81
13.02
12.75
13.00
12.50
4,921,900
May 22, 2026
12.90
12.93
12.71
12.72
12.23
4,830,900
May 21, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
12.66
12.91
12.57
12.85
12.36
6,217,600
May 20, 2026
12.83
12.92
12.72
12.87
12.21
6,383,900
May 19, 2026
12.90
12.93
12.77
12.78
12.13
6,083,000
May 18, 2026
13.02
13.12
12.97
12.99
12.33
4,863,400
May 15, 2026
13.05
13.10
12.90
12.97
12.31
4,417,100
May 14, 2026
13.26
13.30
13.10
13.11
12.44
3,725,700
May 13, 2026
13.30
13.32
13.18
13.19
12.52
4,768,600
May 12, 2026
13.38
13.40
13.23
13.30
12.62
3,974,700
May 11, 2026
13.42
13.47
13.35
13.37
12.69
4,279,300
May 8, 2026
13.31
13.45
13.31
13.41
12.72
4,289,300
May 7, 2026
13.35
13.36
13.21
13.32
12.64
3,246,800
May 6, 2026
13.40
13.45
13.34
13.35
12.67
3,199,500
May 5, 2026
13.29
13.39
13.23
13.34
12.66
3,304,900
May 4, 2026
13.49
13.51
13.20
13.26
12.58
5,144,900
May 1, 2026
13.62
13.68
13.54
13.57
12.88
4,318,600
Apr 30, 2026
13.58
13.76
13.55
13.62
12.92
4,098,600
Apr 29, 2026
13.68
13.69
13.44
13.50
12.81
4,816,100
Apr 28, 2026
13.82
13.83
13.68
13.74
13.04
3,918,500
Apr 27, 2026
13.75
13.84
13.72
13.79
13.08
4,596,800
Apr 24, 2026
13.64
13.81
13.56
13.76
13.06
8,839,100
Apr 23, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
13.65
13.70
13.50
13.60
12.90
4,923,200
Apr 22, 2026
13.89
13.92
13.72
13.78
12.91
7,041,300
Apr 21, 2026
13.80
14.03
13.70
13.76
12.89
8,512,000
Apr 20, 2026
13.10
13.72
13.03
13.72
12.86
10,914,700
Apr 17, 2026
13.35
13.62
13.35
13.61
12.75
7,293,700
Apr 16, 2026
13.46
13.46
13.18
13.24
12.41
6,651,500
Apr 15, 2026
13.26
13.41
13.16
13.41
12.57
3,720,900
Apr 14, 2026
13.13
13.26
13.08
13.25
12.42
3,620,700
Apr 13, 2026
13.12
13.18
12.96
13.08
12.26
6,656,200
Apr 10, 2026
13.23
13.27
13.10
13.17
12.34
3,177,000
Apr 9, 2026
13.00
13.27
13.00
13.21
12.38
4,917,700
Apr 8, 2026
12.96
13.09
12.92
13.08
12.26
5,564,000
Apr 7, 2026
12.86
12.93
12.67
12.69
11.89
5,147,700
Apr 6, 2026
12.85
13.07
12.80
12.90
12.09
4,758,900
Apr 2, 2026
12.61
12.87
12.56
12.87
12.06
3,705,300
Apr 1, 2026
12.84
12.89
12.72
12.75
11.95
4,765,000
Mar 31, 2026
12.62
12.78
12.53
12.76
11.96
5,656,500
Mar 30, 2026
12.28
12.62
12.23
12.46
11.68
5,279,200
Mar 27, 2026
12.29
12.37
12.14
12.17
11.40
4,778,800
Mar 26, 2026
12.52
12.61
12.37
12.40
11.62
4,170,100
Mar 25, 2026
12.60
12.79
12.55
12.69
11.89
5,323,800
Mar 24, 2026
12.30
12.52
12.23
12.46
11.68
8,073,900
Mar 23, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
12.30
12.56
12.24
12.42
11.64
9,729,400
Mar 20, 2026
13.00
13.04
12.32
12.39
11.45
24,316,800
Mar 19, 2026
12.85
13.09
12.84
12.97
11.99
5,627,100
Mar 18, 2026
13.13
13.19
12.93
12.93
11.95
7,199,900
Mar 17, 2026
13.20
13.33
13.20
13.22
12.22
5,291,900
Mar 16, 2026
13.18
13.36
13.12
13.12
12.13
8,089,700
Mar 13, 2026
13.45
13.55
13.03
13.06
12.07
5,779,500
Mar 12, 2026
13.45
13.57
13.33
13.33
12.32
5,395,300
Mar 11, 2026
13.59
13.64
13.39
13.53
12.51
4,619,400
Mar 10, 2026
13.41
13.78
13.37
13.60
12.57
7,470,900
Mar 9, 2026
13.20
13.43
12.82
13.42
12.40
9,747,600
Mar 6, 2026
13.54
13.57
13.35
13.44
12.42
5,964,200
Mar 5, 2026
13.60
13.76
13.53
13.61
12.58
4,304,700
Mar 4, 2026
13.94
13.96
13.64
13.68
12.64
4,986,300
Mar 3, 2026
13.65
13.95
13.59
13.78
12.74
4,867,000
Mar 2, 2026
13.84
13.97
13.53
13.87
12.82
7,942,300
Feb 27, 2026
13.95
14.14
13.93
14.03
12.97
5,033,600
Feb 26, 2026
13.96
14.10
13.91
14.03
12.97
4,074,100
Feb 25, 2026
13.99
14.06
13.79
13.96
12.90
5,296,000
Feb 24, 2026
13.98
14.00
13.77
13.95
12.89
5,305,400
Feb 23, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
13.98
14.21
13.89
13.97
12.91
7,570,100
Feb 20, 2026
14.02
14.14
13.93
14.13
12.90
6,378,000
Feb 19, 2026
13.95
14.07
13.90
14.01
12.79
8,427,800
Feb 18, 2026
14.00
14.01
13.89
13.97
12.76
5,024,400
Feb 17, 2026
14.12
14.13
13.84
13.97
12.76
5,780,500
Feb 13, 2026
14.11
14.22
13.89
14.05
12.83
4,821,600
Feb 12, 2026
14.03
14.23
14.00
14.10
12.88
4,949,700
Feb 11, 2026
13.86
14.06
13.84
13.96
12.75
4,453,600
Feb 10, 2026
13.99
14.01
13.77
13.83
12.63
5,552,800
Feb 9, 2026
14.08
14.08
13.73
13.92
12.71
6,735,200
Feb 6, 2026
14.09
14.15
14.00
14.07
12.85
5,322,600
Feb 5, 2026
14.00
14.11
13.92
14.01
12.79
5,429,400
Feb 4, 2026
14.07
14.09
13.90
14.09
12.87
5,452,300
Feb 3, 2026
13.93
14.15
13.81
14.04
12.82
7,008,600
Feb 2, 2026
13.81
13.94
13.69
13.82
12.62
7,379,700
Jan 30, 2026
14.55
14.55
13.83
13.88
12.67
10,842,100
Jan 29, 2026
14.70
14.72
14.45
14.57
13.30
6,389,600
Jan 28, 2026
14.77
14.93
14.64
14.64
13.37
8,419,400
Jan 27, 2026
14.56
14.78
14.48
14.74
13.46
7,332,400
Jan 26, 2026
14.50
14.74
14.37
14.60
13.33
7,611,600
Jan 23, 2026
14.50
14.67
14.44
14.62
13.35
6,777,200
Jan 22, 2026
14.41
14.52
14.34
14.44
13.19
4,657,200
Jan 21, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
14.41
14.42
14.11
14.37
13.12
8,071,800
Jan 20, 2026
14.50
14.66
14.38
14.57
13.15
11,585,100
Jan 16, 2026
14.30
14.67
14.28
14.65
13.22
7,793,000
Jan 15, 2026
14.10
14.30
14.02
14.26
12.87
7,170,800
Jan 14, 2026
14.01
14.10
13.90
14.06
12.69
5,292,900
Jan 13, 2026
14.08
14.13
13.94
14.04
12.67
5,787,900
Jan 12, 2026
13.96
14.08
13.90
14.05
12.68
7,428,300
Jan 9, 2026
14.07
14.27
13.94
13.98
12.62
12,469,700
Jan 8, 2026
13.91
14.02
13.91
13.92
12.56
5,924,300
Jan 7, 2026
14.11
14.17
13.93
13.96
12.60
6,855,500
Jan 6, 2026
14.08
14.18
13.96
14.07
12.70
5,873,300
Jan 5, 2026
14.06
14.18
13.87
14.07
12.70
8,413,100
Jan 2, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
13.85
14.14
13.72
14.08
12.71
8,580,800
Dec 31, 2025
13.94
14.05
13.93
14.01
12.49
5,681,300
Dec 30, 2025
13.90
13.96
13.85
13.92
12.41
3,786,500
Dec 29, 2025
13.97
13.97
13.79
13.86
12.36
3,752,600
Dec 26, 2025
14.00
14.03
13.85
13.88
12.37
2,957,000
Dec 24, 2025
13.83
13.97
13.83
13.95
12.44
1,592,700
Dec 23, 2025
13.93
13.98
13.81
13.81
12.31
3,180,100
Dec 22, 2025
13.88
13.94
13.83
13.93
12.42
5,482,000
Dec 19, 2025
13.73
13.98
13.72
13.83
12.33
8,756,200
Dec 18, 2025
13.80
13.87
13.70
13.75
12.26
5,117,400
Dec 17, 2025
13.70
13.85
13.61
13.70
12.21
4,851,800
Dec 16, 2025
13.64
13.76
13.63
13.65
12.17
4,250,700
Dec 15, 2025
13.55
13.69
13.48
13.64
12.16
3,529,200
Dec 12, 2025
13.60
13.66
13.53
13.53
12.06
3,557,600
Dec 11, 2025
13.71
13.73
13.51
13.52
12.05
4,247,400
Dec 10, 2025
13.70
13.75
13.63
13.69
12.21
3,105,800
Dec 9, 2025
13.94
13.95
13.66
13.70
12.21
5,105,300
Dec 8, 2025
14.06
14.06
13.86
13.92
12.41
4,035,200
Dec 5, 2025
13.91
14.05
13.90
14.03
12.51
3,768,800
Dec 4, 2025
13.90
13.97
13.85
13.88
12.37
3,021,700
Dec 3, 2025
13.89
13.96
13.85
13.89
12.38
3,427,800
Dec 2, 2025
13.94
13.95
13.81
13.83
12.33
3,759,500
Dec 1, 2025
13.90
14.00
13.80
13.88
12.37
3,955,800
Nov 28, 2025
13.98
14.06
13.97
14.01
12.49
3,908,200
Nov 26, 2025
13.81
14.03
13.80
13.93
12.42
4,898,200
Nov 25, 2025
13.55
13.81
13.55
13.79
12.29
6,856,100
Nov 24, 2025
13.49
13.56
13.42
13.53
12.06
6,187,300
Nov 21, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
13.25
13.50
13.20
13.49
12.03
6,695,900
Nov 20, 2025
13.46
13.55
13.35
13.40
11.80
6,051,500
Nov 19, 2025
13.54
13.55
13.41
13.41
11.80
5,367,600
Nov 18, 2025
13.48
13.53
13.39
13.51
11.89
4,725,100
Nov 17, 2025
13.63
13.69
13.46
13.50
11.88
4,644,700
Nov 14, 2025
13.61
13.69
13.50
13.59
11.96
3,514,100
Nov 13, 2025
13.65
13.75
13.62
13.65
12.02
3,580,500
Nov 12, 2025
13.75
13.78
13.58
13.72
12.08
4,053,000
Nov 11, 2025
13.65
13.79
13.65
13.73
12.09
5,141,400
Nov 10, 2025
13.65
13.79
13.59
13.59
11.96
5,624,600
Nov 7, 2025
13.40
13.63
13.38
13.62
11.99
8,999,400
Nov 6, 2025
13.42
13.51
13.34
13.35
11.75
3,563,700
Nov 5, 2025
13.40
13.51
13.38
13.44
11.83
3,593,500
Nov 4, 2025
13.18
13.39
13.18
13.36
11.76
3,524,400
Nov 3, 2025
13.25
13.30
13.12
13.28
11.69
3,828,400
Oct 31, 2025
13.16
13.30
13.08
13.24
11.65
3,291,700
Oct 30, 2025
13.33
13.33
13.04
13.12
11.55
5,069,500
Oct 29, 2025
13.49
13.59
13.30
13.33
11.73
3,249,600
Oct 28, 2025
13.62
13.66
13.44
13.48
11.87
2,963,900
Oct 27, 2025
13.45
13.63
13.42
13.58
11.95
4,458,100
Oct 24, 2025
13.32
13.51
13.30
13.40
11.80
5,206,900
Oct 23, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2025
13.24
13.32
13.20
13.23
11.65
4,322,600
Oct 22, 2025
13.33
13.42
13.19
13.37
11.62
6,663,700
Oct 21, 2025
13.43
13.44
13.20
13.29
11.55
6,116,900
Oct 20, 2025
13.36
13.43
13.00
13.43
11.67
7,315,800
Oct 17, 2025
13.10
13.40
13.06
13.38
11.63
4,402,900
Oct 16, 2025
13.30
13.38
13.18
13.20
11.47
5,657,600
Oct 15, 2025
13.37
13.40
13.00
13.29
11.55
5,082,000
Oct 14, 2025
13.12
13.37
13.10
13.30
11.56
5,473,900
Oct 13, 2025
13.05
13.19
12.94
13.16
11.44
4,336,600
Oct 10, 2025
13.01
13.11
12.89
12.98
11.28
4,913,100
Oct 9, 2025
13.07
13.12
12.92
12.96
11.26
4,496,300
Oct 8, 2025
12.94
13.08
12.93
13.07
11.36
4,930,900
Oct 7, 2025
12.69
12.95
12.65
12.89
11.20
6,592,900
Oct 6, 2025
12.70
12.83
12.63
12.65
10.99
3,787,500
Oct 3, 2025
12.68
12.83
12.68
12.73
11.06
4,242,900
Oct 2, 2025
12.48
12.66
12.44
12.66
11.00
4,501,700
Oct 1, 2025
12.25
12.49
12.24
12.48
10.85
5,690,600
Sep 30, 2025
12.10
12.31
12.06
12.29
10.68
5,764,100
Sep 29, 2025
12.14
12.15
11.96
12.07
10.49
3,963,200
Sep 26, 2025
12.06
12.21
12.06
12.10
10.52
3,600,300
Sep 25, 2025
11.98
12.08
11.92
12.04
10.46
3,992,500
Sep 24, 2025
12.07
12.08
11.99
12.05
10.47
4,141,000
Sep 23, 2025
11.85
12.12
11.83
12.10
10.52
6,293,300
Sep 22, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
12.10
12.13
11.85
11.85
10.30
9,771,400
Sep 19, 2025
12.40
12.43
12.25
12.27
10.52
14,084,700
Sep 18, 2025
12.53
12.53
12.34
12.37
10.60
5,541,100
Sep 17, 2025
12.40
12.59
12.36
12.47
10.69
5,639,000
Sep 16, 2025
12.51
12.56
12.32
12.34
10.58
6,616,000
Sep 15, 2025
12.55
12.59
12.49
12.50
10.71
3,991,800
Sep 12, 2025
12.56
12.62
12.48
12.53
10.74
3,895,800
Sep 11, 2025
12.75
12.80
12.55
12.56
10.76
5,415,800
Sep 10, 2025
12.92
12.98
12.70
12.71
10.89
4,025,700
Sep 9, 2025
12.92
12.98
12.81
12.90
11.06
4,318,600
Sep 8, 2025
12.90
13.04
12.90
12.93
11.08
3,587,800
Sep 5, 2025
12.86
12.93
12.73
12.92
11.07
6,543,400
