Dynex Price Chart - CurrencyBeacon

DNX Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2023-12-25	$0.71047556	$0.74365235	$0.65586824	$0.66912471	$1.12M
2023-12-24	$0.75300563	$0.7829	$0.67694	$0.7155	$1.29M
2023-12-23	$0.7955	$0.840944	$0.73702118	$0.75015438	$1.07M
2023-12-22	$0.86715143	$0.87	$0.75635111	$0.79219421	$1.41M
2023-12-21	$0.6665	$0.8952	$0.64968	$0.86715143	$3.01M
2023-12-20	$0.715995	$0.722	$0.6223	$0.6665	$1.76M
2023-12-19	$0.728	$0.75	$0.61130042	$0.6921	$2.49M
2023-12-18	$0.7844	$0.7911	$0.6507	$0.7334	$2.03M
2023-12-17	$0.8127	$0.821	$0.7638	$0.7885	$1.01M
2023-12-16	$0.8249725	$0.9223	$0.8023	$0.8023	$1.80M
2023-12-15	$0.878	$0.87947778	$0.75203333	$0.824035	$2.59M
2023-12-14	$0.925	$0.92893333	$0.8565	$0.87801222	$1.31M
2023-12-13	$0.8751	$0.9568	$0.8602	$0.9252	$1.32M
2023-12-12	$0.8694725	$0.9055175	$0.8249	$0.875	$1.05M
2023-12-11	$0.8384	$0.9299	$0.771	$0.8578	$1.73M
2023-12-10	$0.876	$0.8777	$0.8223	$0.83106864	$862,092.28
2023-12-09	$0.88419421	$0.8997	$0.8059	$0.8756	$1.87M
2023-12-08	$0.88295895	$0.8838	$0.873924	$0.8786	$1.52M
2023-12-05	$0.935	$1.02	$0.9311	$0.9940365	$2.08M
2023-12-04	$0.96567368	$0.9727	$0.9001	$0.9432	$1.84M
2023-12-03	$0.98437909	$0.999	$0.9399	$0.96912632	$1.15M
2023-12-02	$0.93613053	$1.04	$0.8949	$0.98522636	$2.03M
2023-12-01	$0.975	$0.9899	$0.92403778	$0.94040421	$1.31M
2023-11-30	$0.9953	$1.04	$0.95766211	$0.9741	$1.23M
2023-11-29	$1.01	$1.06	$0.96567	$1.00	$1.45M
2023-11-28	$1.04	$1.08	$0.912888	$1.01	$2.87M
2023-11-27	$1.12	$1.15	$1.02	$1.05	$1.68M
2023-11-26	$1.08	$1.17	$1.02	$1.13	$2.46M
2023-11-25	$1.10	$1.13	$1.07	$1.08	$1.35M
2023-11-24	$1.16	$1.19	$1.10	$1.10	$1.87M