Dynex Capital Inc (DYT1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.725 | -5.68181818182 | 12.76 | 12.975 | 11.91 | 1430 | 12.19342981 | DE |
| 4 | -1.465 | -10.8518518519 | 13.5 | 13.5 | 11.91 | 1721 | 12.93307836 | DE |
| 12 | -0.185 | -1.51391162029 | 12.22 | 13.77 | 11.79 | 2154 | 12.83824102 | DE |
| 26 | 0.47 | 4.06398616515 | 11.565 | 13.77 | 11.015 | 1671 | 12.44527226 | DE |
| 52 | 0.455 | 3.92918825561 | 11.58 | 13.77 | 10.75 | 1138 | 12.2028569 | DE |
| 156 | 0.135 | 1.13445378151 | 11.9 | 13.77 | 9 | 905 | 12.03577767 | DE |
| 260 | 0.135 | 1.13445378151 | 11.9 | 13.77 | 9 | 905 | 12.03577767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 12 | -0.01 | -0.04 | 12.11 | 12.245 | 12 | 644 |
| 1743197220 | 12.005 | -0.38 | -3.07 | 12.145 | 12.505 | 12.005 | 3995 |
| 1743110820 | 12.385 | -0.12 | -0.92 | 12.55 | 12.55 | 12.385 | 795 |
| 1743024420 | 12.5 | -0.29 | -2.27 | 12.755 | 12.755 | 12.36 | 1034 |
| 1742938020 | 12.79 | -0.09 | -0.70 | 12.76 | 12.975 | 12.71 | 684 |
| 1742851620 | 12.88 | -0.22 | -1.68 | 13.095 | 13.095 | 12.805 | 1142 |
| 1742592420 | 13.1 | 0.08 | 0.61 | 13.01 | 13.1 | 13.01 | 3172 |
| 1742506020 | 13.02 | -0.06 | -0.46 | 13.32 | 13.32 | 12.99 | 580 |
| 1742419620 | 13.08 | -0.19 | -1.43 | 13.335 | 13.335 | 13.08 | 730 |
| 1742333220 | 13.27 | 0.11 | 0.80 | 13.22 | 13.275 | 12.93 | 925 |
| 1742246820 | 13.165 | 0.06 | 0.46 | 13.195 | 13.195 | 13.165 | 475 |
| 1741987620 | 13.105 | 0.12 | 0.89 | 13.16 | 13.2 | 13.035 | 4479 |
| 1741901220 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 270 |
| 1741814820 | 12.99 | 0.2 | 1.56 | 13.005 | 13.005 | 12.57 | 678 |
| 1741728420 | 12.79 | -0.58 | -4.30 | 13 | 13 | 12.555 | 1375 |
| 1741642020 | 13.365 | 0.08 | 0.56 | 13.13 | 13.415 | 13.13 | 4690 |
| 1741382820 | 13.29 | 0.26 | 2.03 | 13.075 | 13.3 | 12.77 | 2410 |
| 1741296420 | 13.025 | -0.01 | -0.08 | 13.105 | 13.2 | 12.89 | 3104 |
| 1741210020 | 13.035 | -0.17 | -1.29 | 13.345 | 13.345 | 12.9 | 2587 |
| 1741123620 | 13.205 | -0.17 | -1.23 | 13.5 | 13.5 | 13.205 | 660 |
| 1741037220 | 13.37 | -0.16 | -1.18 | 13.66 | 13.77 | 13.37 | 3847 |
| 1740778020 | 13.53 | 0.17 | 1.27 | 13.555 | 13.595 | 13.53 | 424 |
| 1740691620 | 13.36 | 0.12 | 0.91 | 13.46 | 13.5 | 13.36 | 4250 |
| 1740605220 | 13.24 | 0.1 | 0.76 | 13.42 | 13.42 | 13.24 | 1470 |
| 1740518820 | 13.14 | -0.21 | -1.57 | 13.16 | 13.455 | 13.14 | 1102 |
| 1740432420 | 13.35 | -0.12 | -0.89 | 13.43 | 13.74 | 13.29 | 2678 |
| 1740173220 | 13.47 | 0.17 | 1.28 | 13.565 | 13.755 | 13.42 | 4067 |
| 1740086820 | 13.3 | 0.2 | 1.49 | 13.275 | 13.32 | 13.205 | 1121 |
| 1740000420 | 13.105 | -0.12 | -0.87 | 13.105 | 13.105 | 13.105 | 700 |
| 1739914020 | 13.22 | -0.29 | -2.15 | 13.355 | 13.355 | 13.13 | 3016 |
| 1739827620 | 13.51 | 0.42 | 3.21 | 13.43 | 13.51 | 13.205 | 2572 |
| 1739568420 | 13.09 | 0.13 | 0.96 | 12.995 | 13.115 | 12.86 | 9134 |
| 1739482020 | 12.965 | 0.15 | 1.21 | 12.945 | 12.965 | 12.805 | 301 |
| 1739395620 | 12.81 | -0.07 | -0.54 | 12.88 | 12.88 | 12.8 | 9815 |
| 1739309220 | 12.88 | -0.09 | -0.66 | 12.805 | 12.995 | 12.805 | 245 |
| 1739222820 | 12.965 | 0.15 | 1.13 | 12.995 | 12.995 | 12.965 | 2000 |
| 1738963620 | 12.82 | -0.13 | -1.00 | 12.995 | 12.995 | 12.805 | 2164 |
| 1738877220 | 12.95 | 0.07 | 0.54 | 12.995 | 12.995 | 12.765 | 1739 |
| 1738790820 | 12.88 | 0.03 | 0.19 | 12.85 | 12.89 | 12.84 | 717 |
| 1738704420 | 12.855 | 0.03 | 0.19 | 12.88 | 12.88 | 12.63 | 3141 |
| 1738618020 | 12.83 | 0.15 | 1.14 | 12.695 | 12.92 | 12.645 | 6189 |
| 1738358820 | 12.685 | 0.16 | 1.28 | 12.805 | 12.98 | 12.685 | 3303 |
| 1738272420 | 12.525 | 0.12 | 0.97 | 12.52 | 12.525 | 12.355 | 388 |
| 1738186020 | 12.405 | 0.1 | 0.81 | 12.555 | 12.555 | 12.405 | 500 |
| 1738099620 | 12.305 | 0.08 | 0.65 | 12.33 | 12.455 | 12.305 | 5643 |
| 1738013220 | 12.225 | 0.07 | 0.62 | 12.22 | 12.225 | 12.22 | 1050 |
| 1737754020 | 12.15 | 0.02 | 0.12 | 11.93 | 12.15 | 11.795 | 1484 |
| 1737667620 | 12.135 | -0.31 | -2.49 | 12.255 | 12.255 | 12.135 | 827 |
| 1737581220 | 12.445 | 0.15 | 1.18 | 12.19 | 12.445 | 12.19 | 1529 |
| 1737494820 | 12.3 | -0.25 | -1.99 | 12.53 | 12.53 | 12.26 | 8794 |
| 1737408420 | 12.55 | 0.16 | 1.25 | 12.5 | 12.55 | 12.435 | 1450 |
| 1737149220 | 12.395 | 0.13 | 1.02 | 12.41 | 12.46 | 12.395 | 494 |
| 1737062820 | 12.27 | 0.2 | 1.61 | 12.28 | 12.28 | 12.24 | 813 |
| 1736976420 | 12.075 | 0.11 | 0.96 | 12.06 | 12.235 | 11.84 | 477 |
| 1736890020 | 11.96 | -0.04 | -0.33 | 12.01 | 12.05 | 11.95 | 1473 |
| 1736803620 | 12 | -0.02 | -0.12 | 12.08 | 12.08 | 11.79 | 1018 |
| 1736544420 | 12.015 | -0.23 | -1.88 | 12.245 | 12.245 | 11.945 | 3530 |
| 1736458020 | 12.245 | 0.07 | 0.57 | 12.24 | 12.255 | 12.235 | 372 |
| 1736371620 | 12.175 | -0.05 | -0.37 | 12.06 | 12.175 | 12.06 | 391 |
| 1736285220 | 12.22 | -0.09 | -0.73 | 12.22 | 12.22 | 12.005 | 563 |
| 1736198820 | 12.31 | -0.05 | -0.40 | 12.3 | 12.31 | 12.19 | 1239 |
| 1735939620 | 12.36 | 0.08 | 0.69 | 12.125 | 12.41 | 12.125 | 1536 |
| 1735853220 | 12.275 | 0.13 | 1.07 | 12.2 | 12.34 | 12.055 | 1788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
