Dynex Capital More Historical Data - DYT1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Dynex Capital Inc (DYT1)
Dynex Capital Inc (DYT1) Historical

DYT1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	11.32	0.44	4.00%	11.32	11.32	11.32	472
Jul 10 2024	10.885	-0.05	-0.46%	10.85	11.05	10.85	1,427
Jul 09 2024	10.935	-0.14	-1.22%	10.805	10.935	10.805	146
Jul 08 2024	11.07	0.13	1.19%	10.985	11.07	10.985	567
Jul 05 2024	10.94	0.04	0.37%	10.94	10.94	10.94	50
Jul 04 2024	10.90	0.00	0.00%	10.90	10.90	10.90	0.00
Jul 03 2024	10.90	-0.10	-0.91%	11.03	11.15	10.90	657
Jul 02 2024	11.00	0.12	1.06%	10.785	11.015	10.785	158
Jul 01 2024	10.885	-0.27	-2.38%	11.23	11.23	10.885	461
Jun 28 2024	11.15	0.16	1.46%	11.15	11.15	11.15	500
Jun 27 2024	10.99	0.00	0.00%	10.99	10.99	10.99	0.00
Jun 26 2024	10.99	-0.05	-0.41%	10.99	10.99	10.99	600
Jun 25 2024	11.035	-0.17	-1.47%	11.255	11.255	11.035	10
Jun 24 2024	11.20	-0.19	-1.67%	11.23	11.23	11.15	1,144
Jun 21 2024	11.39	0.15	1.29%	11.33	11.39	11.33	470
Jun 20 2024	11.245	-0.06	-0.49%	11.29	11.485	11.245	2,201
Jun 19 2024	11.30	0.20	1.80%	11.18	11.515	11.18	6,000
Jun 18 2024	11.10	-0.10	-0.85%	11.105	11.26	11.10	479
Jun 17 2024	11.195	0.06	0.54%	11.195	11.195	11.195	8
Jun 14 2024	11.135	0.11	0.95%	11.135	11.135	11.135	100
Jun 13 2024	11.03	0.17	1.61%	10.755	11.03	10.755	302
Jun 12 2024	10.855	0.00	0.00%	10.855	10.855	10.855	0.00
Jun 11 2024	10.855	-0.10	-0.87%	10.855	10.855	10.855	40
Jun 10 2024	10.95	-0.07	-0.64%	10.98	10.98	10.75	1,271
Jun 07 2024	11.02	0.07	0.69%	11.02	11.02	11.02	27
Jun 06 2024	10.945	-0.42	-3.65%	11.15	11.235	10.90	1,262
Jun 05 2024	11.36	0.15	1.38%	11.475	11.475	11.36	1,065
Jun 04 2024	11.205	0.01	0.04%	11.205	11.205	11.205	1
Jun 03 2024	11.20	-0.16	-1.41%	11.41	11.41	11.20	23
May 31 2024	11.36	0.06	0.53%	11.36	11.36	11.36	50
May 30 2024	11.30	0.06	0.49%	11.225	11.30	11.225	346
May 29 2024	11.245	0.00	0.00%	11.245	11.245	11.245	0.00
May 28 2024	11.245	-0.11	-0.93%	11.32	11.32	11.245	325
May 27 2024	11.35	0.18	1.61%	11.35	11.35	11.35	221
May 24 2024	11.17	-0.07	-0.58%	10.99	11.17	10.99	301
May 23 2024	11.235	-0.21	-1.83%	11.48	11.80	11.235	1,003
May 22 2024	11.445	-0.19	-1.59%	11.495	11.495	11.385	1,041
May 21 2024	11.63	-0.01	-0.09%	11.445	11.63	11.445	140
May 20 2024	11.64	-0.06	-0.51%	11.715	11.775	11.64	441
May 17 2024	11.70	0.10	0.86%	11.70	11.70	11.70	100
May 16 2024	11.60	0.08	0.74%	11.60	11.60	11.60	400
May 15 2024	11.515	0.05	0.48%	11.58	11.665	11.515	1,405
May 14 2024	11.46	-0.03	-0.22%	11.54	11.56	11.46	177
May 13 2024	11.485	0.00	0.00%	11.485	11.485	11.485	0.00
May 10 2024	11.485	0.26	2.36%	11.555	11.555	11.335	630
May 09 2024	11.22	-0.12	-1.06%	11.22	11.22	11.22	1
May 08 2024	11.34	0.07	0.67%	11.41	11.41	11.34	550
May 07 2024	11.265	0.02	0.18%	11.48	11.48	11.265	17
May 06 2024	11.245	0.01	0.13%	11.35	11.37	11.245	376
May 03 2024	11.23	0.06	0.54%	11.35	11.35	11.23	110
May 02 2024	11.17	-0.04	-0.31%	11.16	11.30	11.08	576
Apr 30 2024	11.205	0.00	0.00%	11.205	11.205	11.205	0.00
Apr 29 2024	11.205	0.00	0.00%	11.205	11.205	11.205	0.00
Apr 26 2024	11.205	0.24	2.24%	11.205	11.205	11.205	200
Apr 25 2024	10.96	0.12	1.11%	11.175	11.175	10.96	5
Apr 24 2024	10.84	0.00	0.00%	10.84	10.84	10.84	0.00
Apr 23 2024	10.84	-0.01	-0.09%	10.84	10.84	10.84	10
Apr 22 2024	10.85	-0.14	-1.27%	10.99	10.99	10.85	520
Apr 19 2024	10.99	0.05	0.50%	10.99	10.99	10.99	318
Apr 18 2024	10.935	0.00	0.00%	10.935	10.935	10.935	0.00
Apr 17 2024	10.935	0.17	1.53%	10.935	10.935	10.935	120
Apr 16 2024	10.77	-0.04	-0.37%	11.04	11.04	10.77	341
Apr 15 2024	10.81	-0.16	-1.46%	10.81	10.81	10.81	40

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions