Dynex Capital, Inc. (DX) NYSE

Currency In USD

DX Historical Return

If you invested $1000 in Dynex Capital, Inc. (DX) 10 years ago, it would be worth $1,515.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,131.77, while $1000 invested 1 year ago would be worth $943.78. This corresponds to total returns of 51.57%, 13.18%, -5.62%, respectively, with annualized returns of 4.25%, 2.51%, -5.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	11.11	11.08	11.08	11.17	10.88	9.03M
September 30, 2026	11.49	11.14	11.14	11.53	11.14	6.53M
September 29, 2026	11.35	11.39	11.39	11.49	11.26	6.13M
September 28, 2026	11.26	11.33	11.33	11.5	11.15	8.14M
September 25, 2026	11.41	11.34	11.34	11.42	11.12	9.24M
September 24, 2026	11.73	11.34	11.34	11.76	11.33	9.28M
September 23, 2026	12.07	11.73	11.73	12.08	11.71	9.7M
September 22, 2026	12.12	12.1	12.1	12.25	12.08	5.54M
September 21, 2026	12.1	12.07	12.07	12.17	12.02	5.1M
September 18, 2026	12.29	12.18	12.18	12.31	12.17	14.88M
September 17, 2026	12.32	12.29	12.29	12.43	12.28	6.39M
September 16, 2026	12.25	12.16	12.16	12.35	12.03	8.27M
September 15, 2026	12.41	12.23	12.23	12.46	12.2	5.6M
September 11, 2026	12.63	12.52	12.52	12.69	12.47	6.9M
September 10, 2026	12.77	12.56	12.56	12.77	12.5	7.9M
September 09, 2026	12.92	12.83	12.83	12.97	12.82	3.24M
September 08, 2026	12.9	12.89	12.89	13.02	12.88	4.5M
September 04, 2026	12.78	12.9	12.9	12.96	12.74	2.86M
September 03, 2026	12.85	12.83	12.83	12.88	12.73	4.08M
September 02, 2026	12.74	12.75	12.75	12.78	12.71	4.91M
September 01, 2026	12.84	12.74	12.74	12.88	12.71	4.79M
August 31, 2026	12.87	12.89	12.89	13.02	12.83	4.98M
August 28, 2026	12.95	12.91	12.91	12.98	12.87	3.08M
August 27, 2026	12.84	12.9	12.9	12.94	12.82	3.59M
August 26, 2026	13.02	12.88	12.88	13.02	12.87	2.98M
August 25, 2026	13.06	13.01	13.01	13.09	12.93	4.26M
August 24, 2026	13.03	13.05	13.05	13.1	12.94	5.4M
August 21, 2026	13.15	13.03	13.03	13.18	13	4.66M
August 20, 2026	13.29	13.25	13.25	13.38	13.18	5.61M
August 19, 2026	13.25	13.33	13.33	13.4	13.24	7.01M
August 18, 2026	13.08	13.18	13.18	13.19	13.03	5.23M
August 17, 2026	13.09	13.07	13.07	13.12	13.02	4.82M
August 14, 2026	13.02	13.06	13.06	13.14	13.02	2.97M
August 13, 2026	13.05	13.02	13.02	13.07	13	4.28M
August 12, 2026	12.99	12.97	12.97	13.09	12.95	5.16M
August 11, 2026	12.79	12.93	12.93	12.96	12.74	3.55M
August 10, 2026	12.9	12.78	12.78	12.9	12.67	5.34M
August 07, 2026	12.88	12.95	12.95	13.05	12.85	5.13M
August 06, 2026	12.87	12.81	12.81	12.98	12.79	5.64M
August 05, 2026	12.81	12.85	12.85	12.86	12.62	4.69M
August 04, 2026	12.72	12.76	12.76	12.78	12.61	7.64M
August 03, 2026	12.75	12.71	12.71	12.87	12.67	5.09M
July 31, 2026	12.85	12.71	12.71	12.85	12.6	4.39M
July 30, 2026	12.89	12.82	12.82	12.89	12.64	5.03M
July 29, 2026	12.86	12.83	12.83	12.94	12.79	4.96M
July 28, 2026	12.64	12.91	12.91	12.93	12.6	6.2M
July 27, 2026	12.64	12.64	12.64	12.79	12.64	5.07M
July 24, 2026	12.62	12.6	12.6	12.76	12.58	5.29M
July 23, 2026	12.67	12.6	12.6	12.73	12.53	7.25M
July 22, 2026	13.09	12.95	12.95	13.11	12.88	8.55M
July 21, 2026	13.24	13.02	13.02	13.29	13	8.55M
July 20, 2026	13.38	13.12	13.12	13.44	13.02	9.79M
July 17, 2026	13.5	13.33	13.33	13.55	13.26	7.22M
July 16, 2026	13.36	13.53	13.53	13.59	13.33	5.16M
July 15, 2026	13.26	13.32	13.32	13.57	13.26	9.14M
July 14, 2026	13.11	13.22	13.22	13.4	13.08	8.27M
July 13, 2026	13.13	12.98	12.98	13.17	12.94	4.6M
July 10, 2026	13.19	13.15	13.15	13.22	13.07	2.36M
July 09, 2026	13.04	13.15	13.15	13.22	12.95	4.6M
July 08, 2026	13.11	13.02	13.02	13.15	12.97	3.8M