NYSE - Nasdaq Real Time Price • USD
Dynex Capital, Inc. (DX)
As of 3:51 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.50 | 11.69 | 11.51 | 11.67 | 11.67 | 1,082,120 |
Apr 18, 2024 | 11.52 | 11.62 | 11.47 | 11.48 | 11.48 | 1,029,700 |
Apr 17, 2024 | 11.55 | 11.58 | 11.42 | 11.52 | 11.52 | 1,258,000 |
Apr 16, 2024 | 11.57 | 11.57 | 11.37 | 11.46 | 11.46 | 1,397,400 |
Apr 15, 2024 | 11.84 | 11.84 | 11.50 | 11.62 | 11.62 | 1,561,700 |
Apr 12, 2024 | 11.76 | 11.92 | 11.70 | 11.79 | 11.79 | 1,364,300 |
Apr 11, 2024 | 11.80 | 11.80 | 11.52 | 11.73 | 11.73 | 1,727,800 |
Apr 10, 2024 | 12.04 | 12.06 | 11.58 | 11.68 | 11.68 | 2,460,500 |
Apr 9, 2024 | 12.15 | 12.27 | 12.09 | 12.27 | 12.27 | 988,900 |
Apr 8, 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 12.12 | 726,900 |
Apr 5, 2024 | 12.07 | 12.18 | 12.01 | 12.13 | 12.13 | 939,700 |
Apr 4, 2024 | 12.22 | 12.29 | 12.08 | 12.14 | 12.14 | 889,700 |
Apr 3, 2024 | 12.14 | 12.20 | 12.08 | 12.12 | 12.12 | 1,166,800 |
Apr 2, 2024 | 12.20 | 12.37 | 12.15 | 12.18 | 12.18 | 1,127,800 |
Apr 1, 2024 | 12.45 | 12.47 | 12.26 | 12.31 | 12.31 | 992,000 |
Mar 28, 2024 | 12.40 | 12.53 | 12.36 | 12.45 | 12.45 | 1,403,500 |
Mar 27, 2024 | 12.29 | 12.40 | 12.24 | 12.40 | 12.40 | 905,500 |
Mar 26, 2024 | 12.39 | 12.39 | 12.09 | 12.20 | 12.20 | 1,621,400 |
Mar 25, 2024 | 12.27 | 12.42 | 12.26 | 12.31 | 12.31 | 1,152,700 |
Mar 22, 2024 | 12.35 | 12.42 | 12.19 | 12.26 | 12.26 | 1,391,500 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 12.32 | 12.44 | 12.24 | 12.27 | 12.27 | 3,654,700 |
Mar 20, 2024 | 12.51 | 12.66 | 12.38 | 12.44 | 12.31 | 3,168,300 |
Mar 19, 2024 | 12.45 | 12.55 | 12.37 | 12.50 | 12.37 | 1,000,600 |
Mar 18, 2024 | 12.43 | 12.54 | 12.40 | 12.48 | 12.35 | 856,100 |
Mar 15, 2024 | 12.29 | 12.48 | 12.24 | 12.48 | 12.35 | 1,462,000 |
Mar 14, 2024 | 12.73 | 12.73 | 12.31 | 12.33 | 12.20 | 1,239,000 |
Mar 13, 2024 | 12.71 | 12.78 | 12.67 | 12.77 | 12.64 | 1,289,000 |
Mar 12, 2024 | 12.57 | 12.69 | 12.50 | 12.67 | 12.54 | 700,300 |
Mar 11, 2024 | 12.50 | 12.68 | 12.47 | 12.59 | 12.46 | 1,415,900 |
Mar 8, 2024 | 12.51 | 12.66 | 12.44 | 12.50 | 12.37 | 1,024,300 |
Mar 7, 2024 | 12.43 | 12.48 | 12.40 | 12.44 | 12.31 | 684,100 |
Mar 6, 2024 | 12.34 | 12.40 | 12.28 | 12.38 | 12.25 | 908,100 |
Mar 5, 2024 | 12.22 | 12.30 | 12.16 | 12.26 | 12.13 | 666,200 |
Mar 4, 2024 | 12.38 | 12.39 | 12.24 | 12.26 | 12.13 | 641,500 |
Mar 1, 2024 | 12.30 | 12.42 | 12.23 | 12.38 | 12.25 | 1,008,900 |
Feb 29, 2024 | 12.25 | 12.37 | 12.21 | 12.34 | 12.21 | 1,543,100 |
Feb 28, 2024 | 12.12 | 12.19 | 12.02 | 12.15 | 12.02 | 868,600 |
Feb 27, 2024 | 12.23 | 12.23 | 12.10 | 12.19 | 12.06 | 963,000 |
Feb 26, 2024 | 12.21 | 12.27 | 12.02 | 12.16 | 12.03 | 1,002,900 |
Feb 23, 2024 | 12.26 | 12.31 | 12.15 | 12.22 | 12.09 | 1,110,400 |
Feb 22, 2024 | 0.13 Dividend | |||||
Feb 22, 2024 | 12.17 | 12.28 | 12.09 | 12.24 | 12.11 | 999,100 |
Feb 21, 2024 | 12.34 | 12.37 | 12.25 | 12.34 | 12.08 | 1,145,200 |
Feb 20, 2024 | 12.35 | 12.43 | 12.25 | 12.35 | 12.09 | 961,900 |
Feb 16, 2024 | 12.35 | 12.52 | 12.24 | 12.42 | 12.16 | 1,133,600 |
Feb 15, 2024 | 12.18 | 12.55 | 12.16 | 12.49 | 12.23 | 1,547,800 |
Feb 14, 2024 | 11.97 | 12.11 | 11.86 | 12.10 | 11.85 | 1,174,900 |
Feb 13, 2024 | 12.13 | 12.13 | 11.79 | 11.82 | 11.57 | 1,277,300 |
Feb 12, 2024 | 12.20 | 12.37 | 12.15 | 12.37 | 12.11 | 847,500 |
Feb 9, 2024 | 12.00 | 12.19 | 11.96 | 12.18 | 11.93 | 787,100 |
Feb 8, 2024 | 11.86 | 12.05 | 11.82 | 11.99 | 11.74 | 1,113,600 |
Feb 7, 2024 | 12.27 | 12.27 | 11.80 | 11.85 | 11.60 | 2,130,900 |
Feb 6, 2024 | 12.11 | 12.26 | 12.05 | 12.19 | 11.94 | 1,095,000 |
Feb 5, 2024 | 12.29 | 12.29 | 11.88 | 12.11 | 11.86 | 1,632,900 |
Feb 2, 2024 | 12.28 | 12.41 | 12.18 | 12.34 | 12.08 | 1,293,500 |
Feb 1, 2024 | 12.31 | 12.47 | 12.06 | 12.44 | 12.18 | 1,665,400 |
Jan 31, 2024 | 12.50 | 12.58 | 12.24 | 12.24 | 11.98 | 2,036,100 |
Jan 30, 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.24 | 2,327,900 |
Jan 29, 2024 | 12.80 | 13.13 | 12.71 | 12.84 | 12.57 | 2,548,900 |
Jan 26, 2024 | 12.74 | 12.83 | 12.67 | 12.69 | 12.43 | 1,195,900 |
Jan 25, 2024 | 12.64 | 12.70 | 12.52 | 12.69 | 12.43 | 1,067,100 |
Jan 24, 2024 | 12.65 | 12.73 | 12.47 | 12.49 | 12.23 | 1,428,600 |
Jan 23, 2024 | 12.47 | 12.56 | 12.36 | 12.56 | 12.30 | 922,700 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 22, 2024 | 12.52 | 12.67 | 12.35 | 12.44 | 12.18 | 1,237,400 |
Jan 19, 2024 | 12.70 | 12.71 | 12.47 | 12.63 | 12.24 | 1,325,300 |
Jan 18, 2024 | 12.62 | 12.71 | 12.40 | 12.67 | 12.28 | 1,487,000 |
Jan 17, 2024 | 12.63 | 12.66 | 12.38 | 12.52 | 12.13 | 1,047,800 |
Jan 16, 2024 | 12.74 | 12.76 | 12.55 | 12.66 | 12.27 | 839,400 |
Jan 12, 2024 | 12.75 | 12.99 | 12.74 | 12.81 | 12.41 | 872,100 |
Jan 11, 2024 | 12.70 | 12.74 | 12.51 | 12.67 | 12.28 | 1,058,000 |
Jan 10, 2024 | 12.73 | 12.82 | 12.67 | 12.77 | 12.37 | 650,700 |
Jan 9, 2024 | 12.49 | 12.76 | 12.46 | 12.73 | 12.34 | 761,900 |
Jan 8, 2024 | 12.28 | 12.65 | 12.25 | 12.65 | 12.26 | 753,500 |
Jan 5, 2024 | 12.05 | 12.30 | 11.97 | 12.29 | 11.91 | 690,500 |
Jan 4, 2024 | 12.18 | 12.24 | 12.08 | 12.08 | 11.71 | 670,200 |
Jan 3, 2024 | 12.36 | 12.36 | 12.13 | 12.19 | 11.81 | 1,234,400 |
Jan 2, 2024 | 12.45 | 12.54 | 12.36 | 12.44 | 12.05 | 902,600 |
Dec 29, 2023 | 12.71 | 12.75 | 12.49 | 12.52 | 12.13 | 818,000 |
Dec 28, 2023 | 12.71 | 12.81 | 12.67 | 12.74 | 12.35 | 747,100 |
Dec 27, 2023 | 12.71 | 12.78 | 12.69 | 12.73 | 12.34 | 535,100 |
Dec 26, 2023 | 12.64 | 12.76 | 12.64 | 12.71 | 12.32 | 783,400 |
Dec 22, 2023 | 12.62 | 12.79 | 12.59 | 12.60 | 12.21 | 1,034,300 |
Dec 21, 2023 | 0.13 Dividend | |||||
Dec 21, 2023 | 12.60 | 12.68 | 12.49 | 12.64 | 12.25 | 937,100 |
Dec 20, 2023 | 12.78 | 12.93 | 12.62 | 12.62 | 12.10 | 1,349,200 |
Dec 19, 2023 | 12.68 | 12.80 | 12.66 | 12.74 | 12.22 | 740,600 |
Dec 18, 2023 | 12.75 | 12.78 | 12.54 | 12.58 | 12.07 | 862,300 |
Dec 15, 2023 | 12.78 | 12.89 | 12.64 | 12.68 | 12.16 | 1,644,000 |
Dec 14, 2023 | 12.58 | 12.89 | 12.58 | 12.78 | 12.26 | 1,481,000 |
Dec 13, 2023 | 11.95 | 12.43 | 11.89 | 12.37 | 11.86 | 1,331,500 |
Dec 12, 2023 | 11.76 | 11.95 | 11.69 | 11.89 | 11.40 | 657,900 |
Dec 11, 2023 | 11.85 | 11.88 | 11.70 | 11.77 | 11.29 | 865,300 |
Dec 8, 2023 | 11.72 | 11.90 | 11.65 | 11.89 | 11.40 | 748,100 |
Dec 7, 2023 | 11.65 | 11.80 | 11.58 | 11.79 | 11.31 | 597,700 |
Dec 6, 2023 | 11.89 | 11.98 | 11.63 | 11.63 | 11.15 | 893,500 |
Dec 5, 2023 | 11.82 | 11.92 | 11.75 | 11.85 | 11.36 | 662,200 |
Dec 4, 2023 | 11.73 | 11.87 | 11.72 | 11.82 | 11.34 | 763,900 |
Dec 1, 2023 | 11.43 | 11.84 | 11.39 | 11.82 | 11.34 | 1,109,000 |
Nov 30, 2023 | 11.44 | 11.52 | 11.39 | 11.44 | 10.97 | 2,225,900 |
Nov 29, 2023 | 11.31 | 11.55 | 11.30 | 11.46 | 10.99 | 793,900 |
Nov 28, 2023 | 11.17 | 11.36 | 11.12 | 11.21 | 10.75 | 1,177,300 |
Nov 27, 2023 | 11.30 | 11.30 | 11.17 | 11.21 | 10.75 | 915,400 |
Nov 24, 2023 | 11.36 | 11.48 | 11.31 | 11.33 | 10.87 | 500,400 |
Nov 22, 2023 | 0.13 Dividend | |||||
Nov 22, 2023 | 11.40 | 11.49 | 11.30 | 11.40 | 10.93 | 693,400 |
Nov 21, 2023 | 11.40 | 11.43 | 11.32 | 11.39 | 10.80 | 711,100 |
Nov 20, 2023 | 11.39 | 11.44 | 11.32 | 11.40 | 10.81 | 810,400 |
Nov 17, 2023 | 11.30 | 11.38 | 11.22 | 11.36 | 10.77 | 692,900 |
Nov 16, 2023 | 11.26 | 11.39 | 11.16 | 11.22 | 10.64 | 577,200 |
Nov 15, 2023 | 11.18 | 11.33 | 11.09 | 11.30 | 10.71 | 740,000 |
Nov 14, 2023 | 11.06 | 11.25 | 11.03 | 11.17 | 10.59 | 856,400 |
Nov 13, 2023 | 10.75 | 10.75 | 10.61 | 10.71 | 10.15 | 653,400 |
Nov 10, 2023 | 10.86 | 10.88 | 10.75 | 10.78 | 10.22 | 820,700 |
Nov 9, 2023 | 11.01 | 11.19 | 10.72 | 10.76 | 10.20 | 625,100 |
Nov 8, 2023 | 10.99 | 11.02 | 10.86 | 11.00 | 10.43 | 818,100 |
Nov 7, 2023 | 11.00 | 11.10 | 10.85 | 11.02 | 10.45 | 931,900 |
Nov 6, 2023 | 11.08 | 11.13 | 10.86 | 11.00 | 10.43 | 758,800 |
Nov 3, 2023 | 11.08 | 11.21 | 11.04 | 11.05 | 10.48 | 994,800 |
Nov 2, 2023 | 10.59 | 10.88 | 10.50 | 10.85 | 10.29 | 1,332,500 |
Nov 1, 2023 | 10.03 | 10.43 | 9.96 | 10.40 | 9.86 | 1,030,300 |
Oct 31, 2023 | 9.70 | 10.12 | 9.70 | 10.04 | 9.52 | 975,500 |
Oct 30, 2023 | 9.68 | 9.80 | 9.61 | 9.65 | 9.15 | 846,300 |
Oct 27, 2023 | 9.92 | 9.99 | 9.57 | 9.60 | 9.10 | 1,365,600 |
Oct 26, 2023 | 9.67 | 10.02 | 9.67 | 9.85 | 9.34 | 1,496,200 |
Oct 25, 2023 | 0.13 Dividend | |||||
Oct 25, 2023 | 9.99 | 10.09 | 9.63 | 9.64 | 9.14 | 1,798,100 |
Oct 24, 2023 | 10.16 | 10.32 | 10.12 | 10.17 | 9.52 | 2,331,800 |
Oct 23, 2023 | 10.35 | 10.47 | 9.81 | 10.30 | 9.64 | 2,329,800 |
Oct 20, 2023 | 10.81 | 10.94 | 10.67 | 10.67 | 9.99 | 929,500 |
Oct 19, 2023 | 11.25 | 11.28 | 10.76 | 10.80 | 10.11 | 1,335,900 |
Oct 18, 2023 | 11.40 | 11.48 | 11.15 | 11.25 | 10.53 | 1,019,200 |
Oct 17, 2023 | 11.54 | 11.61 | 11.38 | 11.50 | 10.76 | 708,000 |
Oct 16, 2023 | 11.52 | 11.69 | 11.43 | 11.64 | 10.90 | 868,400 |
Oct 13, 2023 | 11.74 | 11.79 | 11.49 | 11.49 | 10.75 | 708,400 |
Oct 12, 2023 | 11.97 | 11.97 | 11.51 | 11.68 | 10.93 | 845,800 |
Oct 11, 2023 | 11.92 | 12.03 | 11.80 | 12.03 | 11.26 | 834,100 |
Oct 10, 2023 | 11.80 | 11.90 | 11.76 | 11.81 | 11.05 | 780,500 |
Oct 9, 2023 | 11.53 | 11.86 | 11.53 | 11.82 | 11.06 | 688,900 |
Oct 6, 2023 | 11.43 | 11.64 | 11.41 | 11.60 | 10.86 | 625,700 |
Oct 5, 2023 | 11.27 | 11.60 | 11.24 | 11.58 | 10.84 | 1,137,300 |
Oct 4, 2023 | 11.47 | 11.50 | 11.02 | 11.29 | 10.57 | 1,499,400 |
Oct 3, 2023 | 11.56 | 11.62 | 11.24 | 11.40 | 10.67 | 1,139,000 |
Oct 2, 2023 | 11.97 | 11.98 | 11.54 | 11.65 | 10.90 | 1,262,000 |
Sep 29, 2023 | 11.84 | 12.04 | 11.82 | 11.94 | 11.18 | 963,200 |
Sep 28, 2023 | 11.56 | 11.79 | 11.45 | 11.74 | 10.99 | 777,700 |
Sep 27, 2023 | 11.79 | 11.86 | 11.54 | 11.56 | 10.82 | 881,000 |
Sep 26, 2023 | 12.11 | 12.16 | 11.70 | 11.75 | 11.00 | 1,281,900 |
Sep 25, 2023 | 12.27 | 12.37 | 12.18 | 12.20 | 11.42 | 595,100 |
Sep 22, 2023 | 12.24 | 12.45 | 12.20 | 12.37 | 11.58 | 719,600 |
Sep 21, 2023 | 0.13 Dividend | |||||
Sep 21, 2023 | 12.80 | 12.83 | 12.19 | 12.19 | 11.41 | 1,423,700 |
Sep 20, 2023 | 13.13 | 13.16 | 12.93 | 12.95 | 12.00 | 1,572,400 |
Sep 19, 2023 | 13.25 | 13.34 | 12.97 | 13.02 | 12.06 | 3,609,500 |
Sep 18, 2023 | 13.34 | 13.40 | 13.21 | 13.24 | 12.27 | 1,411,900 |
Sep 15, 2023 | 13.09 | 13.25 | 13.06 | 13.23 | 12.26 | 1,077,700 |
Sep 14, 2023 | 12.97 | 13.23 | 12.97 | 13.10 | 12.14 | 2,229,400 |
Sep 13, 2023 | 13.00 | 13.01 | 12.91 | 13.00 | 12.05 | 736,300 |
Sep 12, 2023 | 12.97 | 13.12 | 12.90 | 12.95 | 12.00 | 781,300 |
Sep 11, 2023 | 12.89 | 12.95 | 12.81 | 12.93 | 11.98 | 440,400 |
Sep 8, 2023 | 12.80 | 12.96 | 12.78 | 12.81 | 11.87 | 550,900 |
Sep 7, 2023 | 12.77 | 12.87 | 12.72 | 12.76 | 11.82 | 662,500 |
Sep 6, 2023 | 12.82 | 12.89 | 12.64 | 12.82 | 11.88 | 577,300 |
Sep 5, 2023 | 13.00 | 13.02 | 12.81 | 12.83 | 11.89 | 706,000 |
Sep 1, 2023 | 13.02 | 13.11 | 12.99 | 13.04 | 12.08 | 583,500 |
Aug 31, 2023 | 13.03 | 13.07 | 12.93 | 12.96 | 12.01 | 723,100 |
Aug 30, 2023 | 13.07 | 13.13 | 12.89 | 12.94 | 11.99 | 659,900 |
Aug 29, 2023 | 12.89 | 13.14 | 12.84 | 13.13 | 12.17 | 913,900 |
Aug 28, 2023 | 12.63 | 12.97 | 12.58 | 12.96 | 12.01 | 1,081,800 |
Aug 25, 2023 | 12.54 | 12.63 | 12.41 | 12.52 | 11.60 | 510,800 |
Aug 24, 2023 | 12.41 | 12.58 | 12.37 | 12.49 | 11.57 | 593,900 |
Aug 23, 2023 | 12.15 | 12.44 | 12.12 | 12.41 | 11.50 | 653,400 |
Aug 22, 2023 | 0.13 Dividend | |||||
Aug 22, 2023 | 12.16 | 12.26 | 12.09 | 12.10 | 11.21 | 630,200 |
Aug 21, 2023 | 12.31 | 12.36 | 12.20 | 12.28 | 11.26 | 779,200 |
Aug 18, 2023 | 12.20 | 12.38 | 12.12 | 12.29 | 11.27 | 928,600 |
Aug 17, 2023 | 12.52 | 12.58 | 12.26 | 12.30 | 11.28 | 764,800 |
Aug 16, 2023 | 12.60 | 12.64 | 12.46 | 12.47 | 11.43 | 859,500 |
Aug 15, 2023 | 12.61 | 12.63 | 12.41 | 12.58 | 11.53 | 838,300 |
Aug 14, 2023 | 12.89 | 12.91 | 12.66 | 12.68 | 11.62 | 793,000 |
Aug 11, 2023 | 12.97 | 13.00 | 12.89 | 12.92 | 11.84 | 440,200 |
Aug 10, 2023 | 13.10 | 13.13 | 12.90 | 12.98 | 11.90 | 495,300 |
Aug 9, 2023 | 13.04 | 13.09 | 12.91 | 12.99 | 11.91 | 610,900 |
Aug 8, 2023 | 12.92 | 13.07 | 12.84 | 13.04 | 11.95 | 454,100 |
Aug 7, 2023 | 12.93 | 13.02 | 12.90 | 13.02 | 11.94 | 492,500 |
Aug 4, 2023 | 12.72 | 12.98 | 12.70 | 12.91 | 11.84 | 878,100 |
Aug 3, 2023 | 12.92 | 12.92 | 12.60 | 12.60 | 11.55 | 1,007,600 |
Aug 2, 2023 | 12.93 | 12.98 | 12.82 | 12.97 | 11.89 | 714,400 |
Aug 1, 2023 | 13.05 | 13.14 | 12.97 | 13.03 | 11.95 | 734,200 |
Jul 31, 2023 | 13.33 | 13.33 | 12.99 | 13.05 | 11.96 | 1,125,900 |
Jul 28, 2023 | 13.28 | 13.38 | 13.09 | 13.29 | 12.18 | 765,900 |
Jul 27, 2023 | 13.40 | 13.56 | 13.09 | 13.13 | 12.04 | 1,327,200 |
Jul 26, 2023 | 13.19 | 13.50 | 13.19 | 13.33 | 12.22 | 1,117,900 |
Jul 25, 2023 | 13.11 | 13.42 | 13.00 | 13.32 | 12.21 | 1,679,400 |
Jul 24, 2023 | 12.81 | 13.17 | 12.64 | 13.12 | 12.03 | 2,000,600 |
Jul 21, 2023 | 12.64 | 12.70 | 12.51 | 12.58 | 11.53 | 927,200 |
Jul 20, 2023 | 0.13 Dividend | |||||
Jul 20, 2023 | 12.68 | 12.75 | 12.52 | 12.56 | 11.51 | 1,329,300 |
Jul 19, 2023 | 12.78 | 12.88 | 12.75 | 12.82 | 11.63 | 1,183,400 |
Jul 18, 2023 | 12.59 | 12.81 | 12.59 | 12.72 | 11.54 | 1,013,700 |
Jul 17, 2023 | 12.55 | 12.60 | 12.41 | 12.59 | 11.43 | 1,169,800 |
Jul 14, 2023 | 12.68 | 12.68 | 12.52 | 12.54 | 11.38 | 833,300 |
Jul 13, 2023 | 12.54 | 12.76 | 12.53 | 12.64 | 11.47 | 1,129,500 |
Jul 12, 2023 | 12.51 | 12.61 | 12.49 | 12.53 | 11.37 | 1,207,300 |
Jul 11, 2023 | 12.46 | 12.54 | 12.31 | 12.40 | 11.25 | 779,000 |
Jul 10, 2023 | 12.29 | 12.55 | 12.25 | 12.42 | 11.27 | 815,100 |
Jul 7, 2023 | 11.96 | 12.41 | 11.95 | 12.29 | 11.15 | 881,400 |
Jul 6, 2023 | 12.17 | 12.20 | 11.79 | 11.95 | 10.84 | 1,493,700 |
Jul 5, 2023 | 12.48 | 12.48 | 12.25 | 12.27 | 11.13 | 849,600 |
Jul 3, 2023 | 12.59 | 12.64 | 12.49 | 12.51 | 11.35 | 420,100 |
Jun 30, 2023 | 12.59 | 12.64 | 12.53 | 12.59 | 11.43 | 520,200 |
Jun 29, 2023 | 12.59 | 12.65 | 12.51 | 12.56 | 11.40 | 654,200 |
Jun 28, 2023 | 12.55 | 12.63 | 12.49 | 12.60 | 11.43 | 561,000 |
Jun 27, 2023 | 12.31 | 12.58 | 12.30 | 12.57 | 11.41 | 561,500 |
Jun 26, 2023 | 12.04 | 12.42 | 12.02 | 12.33 | 11.19 | 649,500 |
Jun 23, 2023 | 12.25 | 12.26 | 12.06 | 12.06 | 10.94 | 893,300 |
Jun 22, 2023 | 0.13 Dividend | |||||
Jun 22, 2023 | 12.38 | 12.42 | 12.25 | 12.29 | 11.15 | 550,600 |
Jun 21, 2023 | 12.44 | 12.60 | 12.34 | 12.54 | 11.26 | 696,600 |
Jun 20, 2023 | 12.44 | 12.48 | 12.34 | 12.44 | 11.17 | 680,100 |
Jun 16, 2023 | 12.55 | 12.56 | 12.35 | 12.41 | 11.15 | 812,100 |
Jun 15, 2023 | 12.28 | 12.53 | 12.27 | 12.49 | 11.22 | 772,200 |
Jun 14, 2023 | 12.35 | 12.44 | 12.22 | 12.29 | 11.04 | 793,400 |
Jun 13, 2023 | 12.30 | 12.36 | 12.22 | 12.31 | 11.06 | 788,900 |
Jun 12, 2023 | 12.03 | 12.30 | 12.01 | 12.25 | 11.00 | 863,700 |
Jun 9, 2023 | 12.03 | 12.07 | 11.89 | 12.07 | 10.84 | 539,100 |
Jun 8, 2023 | 11.99 | 12.04 | 11.82 | 12.03 | 10.80 | 791,500 |
Jun 7, 2023 | 11.87 | 12.02 | 11.84 | 11.97 | 10.75 | 1,001,300 |
Jun 6, 2023 | 11.56 | 11.91 | 11.53 | 11.87 | 10.66 | 809,600 |
Jun 5, 2023 | 11.71 | 11.72 | 11.54 | 11.54 | 10.36 | 661,300 |
Jun 2, 2023 | 11.55 | 11.73 | 11.47 | 11.71 | 10.52 | 1,005,600 |
Jun 1, 2023 | 11.30 | 11.46 | 11.17 | 11.46 | 10.29 | 805,200 |
May 31, 2023 | 11.12 | 11.28 | 11.07 | 11.24 | 10.09 | 877,300 |
May 30, 2023 | 10.98 | 11.26 | 10.97 | 11.22 | 10.08 | 1,465,200 |
May 26, 2023 | 10.57 | 10.93 | 10.47 | 10.91 | 9.80 | 1,208,900 |
May 25, 2023 | 10.74 | 10.75 | 10.39 | 10.55 | 9.47 | 1,839,700 |
May 24, 2023 | 10.95 | 10.98 | 10.60 | 10.82 | 9.72 | 2,276,900 |
May 23, 2023 | 11.00 | 11.21 | 10.97 | 10.98 | 9.86 | 901,300 |
May 22, 2023 | 10.91 | 11.03 | 10.82 | 10.97 | 9.85 | 895,300 |
May 19, 2023 | 0.13 Dividend | |||||
May 19, 2023 | 11.03 | 11.07 | 10.78 | 10.85 | 9.74 | 839,800 |
May 18, 2023 | 10.98 | 11.18 | 10.96 | 11.13 | 9.88 | 1,077,900 |
May 17, 2023 | 10.85 | 11.04 | 10.80 | 10.99 | 9.75 | 720,000 |
May 16, 2023 | 10.95 | 11.03 | 10.78 | 10.78 | 9.57 | 1,115,100 |
May 15, 2023 | 11.05 | 11.18 | 11.00 | 11.01 | 9.77 | 1,006,300 |
May 12, 2023 | 11.02 | 11.18 | 10.95 | 11.04 | 9.80 | 1,082,800 |
May 11, 2023 | 10.95 | 10.99 | 10.74 | 10.98 | 9.75 | 926,900 |
May 10, 2023 | 11.20 | 11.25 | 10.97 | 11.07 | 9.83 | 802,200 |
May 9, 2023 | 11.03 | 11.14 | 10.95 | 11.05 | 9.81 | 790,300 |
May 8, 2023 | 10.99 | 11.10 | 10.86 | 11.03 | 9.79 | 667,900 |
May 5, 2023 | 10.85 | 10.99 | 10.78 | 10.93 | 9.70 | 787,700 |
May 4, 2023 | 10.82 | 10.83 | 10.59 | 10.70 | 9.50 | 977,000 |
May 3, 2023 | 10.90 | 11.16 | 10.84 | 10.90 | 9.67 | 1,099,100 |
May 2, 2023 | 11.44 | 11.45 | 10.71 | 10.84 | 9.62 | 1,899,800 |
May 1, 2023 | 11.83 | 11.84 | 11.45 | 11.46 | 10.17 | 1,132,900 |
Apr 28, 2023 | 11.78 | 12.00 | 11.78 | 11.86 | 10.53 | 699,700 |
Apr 27, 2023 | 11.70 | 11.84 | 11.64 | 11.80 | 10.47 | 981,400 |
Apr 26, 2023 | 11.64 | 11.85 | 11.54 | 11.62 | 10.31 | 1,266,400 |
Apr 25, 2023 | 11.63 | 11.81 | 11.59 | 11.68 | 10.37 | 1,488,600 |
Apr 24, 2023 | 11.51 | 11.81 | 11.24 | 11.75 | 10.43 | 1,843,700 |
Apr 21, 2023 | 11.80 | 11.82 | 11.58 | 11.80 | 10.47 | 1,099,100 |
Apr 20, 2023 | 0.13 Dividend | |||||
Apr 20, 2023 | 11.76 | 11.82 | 11.69 | 11.80 | 10.47 | 956,900 |
Apr 19, 2023 | 11.83 | 12.04 | 11.80 | 11.93 | 10.47 | 1,490,000 |
Related Tickers
ARR ARMOUR Residential REIT, Inc.
18.12
+2.32%
EFC Ellington Financial Inc.
11.37
+0.89%
ORC Orchid Island Capital, Inc.
8.25
+1.29%
EARN Ellington Residential Mortgage REIT
6.71
-0.30%
AGNC AGNC Investment Corp.
9.13
+0.77%
MFA MFA Financial, Inc.
10.37
+0.83%
RC Ready Capital Corporation
8.60
+1.48%
ARI Apollo Commercial Real Estate Finance, Inc.
10.68
+1.47%
CHMI Cherry Hill Mortgage Investment Corporation
3.3250
+1.99%
TWO Two Harbors Investment Corp.
12.09
+1.60%