Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $ 0.00673
+0.00%
$ 484,419 $ 56,491
Yesterday $ 0.00689
-14.16%
$ 495,968 $ 35,249
Jul 19, 2026 $ 0.00803
+5.46%
$ 577,770 $ 17,906
Jul 18, 2026 $ 0.00761
-12.35%
$ 547,847 $ 21,176
Jul 17, 2026 $ 0.00868
+4.84%
$ 625,010 $ 13,829
Jul 16, 2026 $ 0.00828
+5.66%
$ 596,174 $ 23,203
Jul 15, 2026 $ 0.00784
-7.13%
$ 564,225 $ 43,389
Jul 14, 2026 $ 0.00846
+77.77%
$ 603,603 $ 49,539
Jul 13, 2026 $ 0.00476
-19.29%
$ 342,372 $ 29,762
Jul 12, 2026 $ 0.00589
+22.92%
$ 424,218 $ 15,614
Jul 11, 2026 $ 0.00479
-1.39%
$ 345,128 $ 17,020
Jul 10, 2026 $ 0.00486
+11.15%
$ 349,979 $ 33,897
Jul 9, 2026 $ 0.00437
-5.51%
$ 314,861 $ 31,923
Jul 8, 2026 $ 0.00463
-12.82%
$ 333,208 $ 45,030
Jul 7, 2026 $ 0.00531
-12.80%
$ 382,193 $ 51,063
Jul 6, 2026 $ 0.00609
-10.95%
$ 438,295 $ 40,307
Jul 5, 2026 $ 0.00684
-4.55%
$ 492,173 $ 47,552
Jul 4, 2026 $ 0.00716
+3.41%
$ 515,613 $ 9,905
Jul 3, 2026 $ 0.00693
-6.87%
$ 498,601 $ 39,573
Jul 2, 2026 $ 0.00744
+2.06%
$ 535,402 $ 49,078
Jul 1, 2026 $ 0.00729
-21.67%
$ 524,611 $ 134,298
Jun 30, 2026 $ 0.0093
+19.29%
$ 669,760 $ 46,981
Jun 29, 2026 $ 0.0078
-6.67%
$ 561,475 $ 72,273
Jun 28, 2026 $ 0.00836
+7.61%
$ 601,587 $ 23,660
Jun 27, 2026 $ 0.00777
+5.01%
$ 559,021 $ 36,323
Jun 26, 2026 $ 0.0074
-6.75%
$ 532,347 $ 53,424
Jun 25, 2026 $ 0.00793
-11.18%
$ 570,892 $ 66,424
Jun 24, 2026 $ 0.00878
-14.85%
$ 632,263 $ 54,506
Jun 23, 2026 $ 0.0103
-5.87%
$ 742,554 $ 82,302
Jun 22, 2026 $ 0.011
-4.86%
$ 788,823 $ 71,267
Jun 21, 2026 $ 0.0115
-1.83%
$ 829,124 $ 49,338
Jun 20, 2026 $ 0.0117
+0.50%
$ 844,574 $ 51,062
Jun 19, 2026 $ 0.0117
-2.96%
$ 840,373 $ 25,727
Jun 18, 2026 $ 0.012
+4.31%
$ 866,025 $ 55,145
Jun 17, 2026 $ 0.0115
-6.11%
$ 830,266 $ 27,617
Jun 16, 2026 $ 0.0123
-4.41%
$ 884,298 $ 51,933
Jun 15, 2026 $ 0.0129
+3.23%
$ 925,110 $ 56,845
Jun 14, 2026 $ 0.0124
-5.16%
$ 896,133 $ 40,439
Jun 13, 2026 $ 0.0131
-0.93%
$ 945,468 $ 25,834
Jun 12, 2026 $ 0.0133
+1.34%
$ 953,797 $ 35,872
Jun 11, 2026 $ 0.0131
-1.52%
$ 941,187 $ 61,073
Jun 10, 2026 $ 0.0133
+4.27%
$ 955,732 $ 78,832
Jun 9, 2026 $ 0.0127
-3.94%
$ 916,608 $ 65,456
Jun 8, 2026 $ 0.0133
-1.07%
$ 954,179 $ 39,901
Jun 7, 2026 $ 0.0134
-2.35%
$ 964,476 $ 404,440
Jun 6, 2026 $ 0.0137
-7.39%
$ 988,812 $ 196,516
Jun 5, 2026 $ 0.0149
+2.26%
$ 1.07 million $ 589,197
Jun 4, 2026 $ 0.0145
+6.61%
$ 1.05 million $ 404,898
Jun 3, 2026 $ 0.0137
-3.91%
$ 984,330 $ 572,028
Jun 2, 2026 $ 0.0142
-6.82%
$ 1.02 million $ 468,636
Download