Dynex Capital Inc (DX.PC) stock
DX.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as DX, DX.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/30
$25.66−0.07 (-0.27%)
Close on Oct 30, 2026Market cap $2.64BP/E 4.0Yield 18.78%
Price history
Dynex Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.66
-0.27% on the day
52-week range
$25.11 – $26.24
-2.2% from the high
Change over 52 weeks
-1.1%
From $25.94 on Oct 30, 2025
Average volume
10,769
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.73 | $25.73 | $25.60 | $25.66 | -0.27% | 15,194 |
| Oct 29, 2026 | $25.68 | $25.73 | $25.68 | $25.73 | +0.10% | 4,628 |
| Oct 28, 2026 | $25.64 | $25.75 | $25.64 | $25.71 | +0.21% | 11,780 |
| Oct 27, 2026 | $25.54 | $25.72 | $25.54 | $25.65 | -0.12% | 7,452 |
| Oct 26, 2026 | $25.77 | $25.79 | $25.55 | $25.68 | -0.19% | 8,455 |
| Oct 23, 2026 | $25.60 | $25.75 | $25.50 | $25.73 | +0.90% | 9,043 |
| Oct 22, 2026 | $25.65 | $25.72 | $25.50 | $25.50 | -0.55% | 6,260 |
| Oct 21, 2026 | $25.69 | $25.78 | $25.51 | $25.64 | +0.16% | 5,615 |
| Oct 20, 2026 | $25.52 | $25.78 | $25.45 | $25.60 | +0.63% | 14,631 |
| Oct 19, 2026 | $25.57 | $25.66 | $25.24 | $25.44 | -0.70% | 19,890 |
| Oct 16, 2026 | $25.67 | $25.72 | $25.60 | $25.62 | +0.39% | 3,278 |
| Oct 15, 2026 | $25.71 | $25.72 | $25.52 | $25.52 | -0.35% | 8,623 |
| Oct 14, 2026 | $25.67 | $25.71 | $25.45 | $25.61 | -0.04% | 11,603 |
| Oct 13, 2026 | $25.71 | $25.74 | $25.53 | $25.62 | -0.35% | 6,725 |
| Oct 12, 2026 | $25.70 | $25.71 | $25.65 | $25.71 | +0.09% | 3,159 |
| Oct 9, 2026 | $25.70 | $25.70 | $25.47 | $25.69 | +0.22% | 5,468 |
| Oct 8, 2026 | $25.55 | $25.65 | $25.43 | $25.63 | +0.31% | 30,463 |
| Oct 7, 2026 | $25.60 | $25.71 | $25.55 | $25.55 | -0.58% | 18,138 |
| Oct 6, 2026 | $25.70 | $25.70 | $25.60 | $25.70 | 0.00% | 18,778 |
| Oct 5, 2026 | $25.69 | $25.70 | $25.59 | $25.70 | +0.16% | 16,729 |
| Oct 2, 2026 | $25.69 | $25.69 | $25.63 | $25.66 | -0.12% | 18,332 |
| Oct 1, 2026 | $25.68 | $25.69 | $25.52 | $25.69 | -1.91% | 26,480 |
| Sep 30, 2026 | $26.03 | $26.19 | $25.97 | $26.19 | +0.61% | 45,872 |
| Sep 29, 2026 | $25.84 | $26.03 | $25.84 | $26.03 | +0.39% | 26,879 |
| Sep 28, 2026 | $25.71 | $25.97 | $25.71 | $25.93 | +0.97% | 31,672 |
| Sep 25, 2026 | $25.68 | $25.80 | $25.66 | $25.68 | 0.00% | 27,782 |
| Sep 24, 2026 | $25.81 | $25.81 | $25.68 | $25.68 | -0.43% | 19,310 |
| Sep 23, 2026 | $25.66 | $25.79 | $25.66 | $25.79 | +0.62% | 59,953 |
| Sep 22, 2026 | $25.96 | $25.96 | $25.59 | $25.63 | -1.44% | 69,907 |
| Sep 21, 2026 | $25.97 | $26.01 | $25.97 | $26.01 | +0.07% | 4,121 |
| Sep 18, 2026 | $25.85 | $26.00 | $25.85 | $25.99 | -0.05% | 1,872 |
| Sep 17, 2026 | $25.87 | $26.00 | $25.87 | $26.00 | +0.44% | 7,990 |
| Sep 16, 2026 | $25.85 | $25.96 | $25.85 | $25.89 | -0.21% | 3,136 |
| Sep 15, 2026 | $25.91 | $25.96 | $25.91 | $25.94 | +0.04% | 1,610 |
| Sep 14, 2026 | $25.92 | $25.93 | $25.92 | $25.93 | -0.07% | 1,330 |
| Sep 11, 2026 | $25.90 | $25.99 | $25.85 | $25.95 | +0.27% | 4,494 |
| Sep 10, 2026 | $25.85 | $25.91 | $25.85 | $25.88 | -0.12% | 3,671 |
| Sep 9, 2026 | $25.99 | $25.99 | $25.89 | $25.91 | -0.27% | 3,098 |
| Sep 8, 2026 | $25.90 | $25.98 | $25.85 | $25.98 | +0.30% | 2,806 |
| Sep 4, 2026 | $25.85 | $25.90 | $25.85 | $25.90 | -0.05% | 380 |
| Sep 3, 2026 | $25.90 | $25.95 | $25.81 | $25.92 | +0.06% | 6,360 |
| Sep 2, 2026 | $25.80 | $25.94 | $25.80 | $25.90 | +0.27% | 5,607 |
| Sep 1, 2026 | $25.85 | $25.86 | $25.83 | $25.83 | -0.23% | 3,612 |
| Aug 31, 2026 | $25.76 | $25.89 | $25.76 | $25.89 | +0.35% | 19,193 |
| Aug 28, 2026 | $25.70 | $25.80 | $25.70 | $25.80 | 0.00% | 2,112 |
| Aug 27, 2026 | $25.70 | $25.80 | $25.70 | $25.80 | +0.04% | 7,836 |
| Aug 26, 2026 | $25.68 | $25.80 | $25.68 | $25.79 | +0.25% | 2,659 |
| Aug 25, 2026 | $25.80 | $25.81 | $25.70 | $25.73 | -0.10% | 6,018 |
| Aug 24, 2026 | $25.87 | $25.87 | $25.75 | $25.75 | +0.16% | 3,361 |
| Aug 21, 2026 | $25.77 | $25.88 | $25.71 | $25.71 | -0.37% | 7,885 |
| Aug 20, 2026 | $25.78 | $25.83 | $25.76 | $25.81 | -0.02% | 3,224 |
| Aug 19, 2026 | $25.77 | $25.89 | $25.77 | $25.81 | -0.15% | 1,951 |
| Aug 18, 2026 | $25.75 | $25.87 | $25.75 | $25.85 | +0.12% | 4,088 |
| Aug 17, 2026 | $25.75 | $25.89 | $25.75 | $25.82 | -0.12% | 4,801 |
| Aug 14, 2026 | $25.83 | $25.89 | $25.72 | $25.85 | +0.23% | 10,145 |
| Aug 13, 2026 | $25.74 | $25.89 | $25.74 | $25.79 | +0.08% | 3,450 |
| Aug 12, 2026 | $25.71 | $25.78 | $25.71 | $25.77 | +0.08% | 1,106 |
| Aug 11, 2026 | $25.78 | $25.81 | $25.71 | $25.75 | +0.08% | 4,448 |
| Aug 10, 2026 | $25.71 | $25.77 | $25.71 | $25.73 | -0.04% | 3,564 |
| Aug 7, 2026 | $25.76 | $25.79 | $25.71 | $25.74 | +0.11% | 3,389 |
| Aug 6, 2026 | $25.88 | $25.88 | $25.71 | $25.71 | -0.19% | 3,259 |
| Aug 5, 2026 | $25.65 | $25.81 | $25.65 | $25.76 | +0.36% | 12,141 |
| Aug 4, 2026 | $25.55 | $25.67 | $25.55 | $25.67 | +0.27% | 4,833 |
| Aug 3, 2026 | $25.53 | $25.66 | $25.53 | $25.60 | +0.27% | 13,901 |
| Jul 31, 2026 | $25.58 | $25.61 | $25.48 | $25.53 | 0.00% | 7,075 |
| Jul 30, 2026 | $25.48 | $25.58 | $25.48 | $25.53 | +0.24% | 6,002 |
| Jul 29, 2026 | $25.58 | $25.58 | $25.46 | $25.47 | -0.39% | 13,561 |
| Jul 28, 2026 | $25.50 | $25.57 | $25.50 | $25.57 | -0.02% | 8,694 |
| Jul 27, 2026 | $25.66 | $25.66 | $25.48 | $25.58 | +0.02% | 18,582 |
| Jul 24, 2026 | $25.55 | $25.63 | $25.48 | $25.57 | 0.00% | 16,434 |
| Jul 23, 2026 | $25.67 | $25.68 | $25.54 | $25.57 | -0.40% | 12,463 |
| Jul 22, 2026 | $25.67 | $25.70 | $25.66 | $25.67 | +0.05% | 7,619 |
| Jul 21, 2026 | $25.67 | $25.89 | $25.65 | $25.66 | +0.08% | 3,537 |
| Jul 20, 2026 | $25.72 | $25.84 | $25.63 | $25.64 | -0.84% | 5,933 |
| Jul 17, 2026 | $25.80 | $25.86 | $25.64 | $25.86 | +0.26% | 2,623 |
| Jul 16, 2026 | $25.90 | $25.90 | $25.66 | $25.79 | -0.39% | 4,054 |
| Jul 15, 2026 | $25.88 | $25.90 | $25.85 | $25.89 | +0.23% | 8,152 |
| Jul 14, 2026 | $25.82 | $25.87 | $25.71 | $25.83 | +0.04% | 8,413 |
| Jul 13, 2026 | $25.79 | $25.82 | $25.68 | $25.82 | +0.16% | 2,677 |
| Jul 10, 2026 | $25.70 | $25.78 | $25.62 | $25.78 | +0.27% | 3,458 |
| Jul 9, 2026 | $25.77 | $25.77 | $25.69 | $25.71 | +0.19% | 1,654 |
| Jul 8, 2026 | $25.70 | $25.80 | $25.61 | $25.66 | -0.22% | 12,878 |
| Jul 7, 2026 | $25.70 | $25.79 | $25.70 | $25.72 | +0.30% | 2,885 |
| Jul 6, 2026 | $25.56 | $25.85 | $25.41 | $25.64 | +0.47% | 21,677 |
| Jul 2, 2026 | $25.48 | $25.57 | $25.48 | $25.52 | +0.23% | 12,083 |
| Jul 1, 2026 | $25.45 | $25.51 | $25.40 | $25.46 | -1.55% | 13,915 |
| Jun 30, 2026 | $25.98 | $26.07 | $25.77 | $25.86 | -0.69% | 32,096 |
| Jun 29, 2026 | $26.00 | $26.10 | $25.91 | $26.04 | +0.35% | 11,122 |
| Jun 26, 2026 | $25.90 | $25.98 | $25.90 | $25.95 | +0.15% | 3,715 |
| Jun 25, 2026 | $25.97 | $25.97 | $25.90 | $25.91 | 0.00% | 2,347 |
| Jun 24, 2026 | $25.89 | $25.97 | $25.89 | $25.91 | -0.27% | 2,135 |
| Jun 23, 2026 | $25.88 | $25.98 | $25.85 | $25.98 | +0.27% | 3,549 |
| Jun 22, 2026 | $25.83 | $25.99 | $25.83 | $25.91 | +0.19% | 2,530 |
| Jun 18, 2026 | $25.96 | $25.96 | $25.82 | $25.86 | -0.12% | 16,810 |
| Jun 17, 2026 | $26.05 | $26.05 | $25.84 | $25.89 | -0.61% | 18,934 |
| Jun 16, 2026 | $25.95 | $26.09 | $25.95 | $26.05 | -0.10% | 3,811 |
| Jun 15, 2026 | $25.97 | $26.11 | $25.97 | $26.08 | -0.17% | 3,321 |
| Jun 12, 2026 | $26.00 | $26.12 | $25.99 | $26.12 | +0.65% | 5,550 |
| Jun 11, 2026 | $26.04 | $26.12 | $25.90 | $25.95 | -0.21% | 16,743 |
| Jun 10, 2026 | $25.97 | $26.12 | $25.97 | $26.01 | -0.19% | 9,892 |
| Jun 9, 2026 | $25.95 | $26.07 | $25.95 | $26.06 | +0.17% | 2,811 |
| Jun 8, 2026 | $25.96 | $26.07 | $25.95 | $26.01 | -0.15% | 3,236 |
| Jun 5, 2026 | $26.05 | $26.05 | $25.87 | $26.05 | -0.15% | 9,117 |
| Jun 4, 2026 | $26.09 | $26.10 | $26.00 | $26.09 | 0.00% | 4,810 |
| Jun 3, 2026 | $26.00 | $26.09 | $26.00 | $26.09 | +0.06% | 3,453 |
| Jun 2, 2026 | $26.11 | $26.11 | $25.93 | $26.08 | -0.40% | 8,445 |
| Jun 1, 2026 | $25.91 | $26.20 | $25.91 | $26.18 | +0.85% | 17,558 |
| May 29, 2026 | $26.03 | $26.08 | $25.96 | $25.96 | -0.23% | 1,706 |
| May 28, 2026 | $26.00 | $26.08 | $26.00 | $26.02 | +0.08% | 10,961 |
| May 27, 2026 | $26.10 | $26.10 | $25.87 | $26.00 | -0.40% | 5,398 |
| May 26, 2026 | $26.04 | $26.20 | $25.93 | $26.11 | +0.52% | 12,146 |
| May 22, 2026 | $25.91 | $26.04 | $25.78 | $25.97 | 0.00% | 6,057 |
| May 21, 2026 | $25.80 | $26.01 | $25.80 | $25.97 | +0.74% | 15,772 |
| May 20, 2026 | $25.83 | $25.90 | $25.78 | $25.78 | -0.46% | 11,296 |
| May 19, 2026 | $25.86 | $25.93 | $25.80 | $25.90 | -0.23% | 6,786 |
| May 18, 2026 | $25.99 | $25.99 | $25.85 | $25.96 | +0.08% | 3,267 |
| May 15, 2026 | $25.96 | $25.98 | $25.62 | $25.94 | -0.23% | 5,991 |
| May 14, 2026 | $25.95 | $26.00 | $25.95 | $26.00 | +0.19% | 18,684 |
| May 13, 2026 | $25.78 | $25.95 | $25.69 | $25.95 | +0.74% | 5,651 |
| May 12, 2026 | $25.61 | $25.83 | $25.61 | $25.76 | +0.33% | 7,564 |
| May 11, 2026 | $25.76 | $25.83 | $25.61 | $25.68 | -0.48% | 20,332 |
| May 8, 2026 | $25.77 | $25.84 | $25.76 | $25.80 | +0.35% | 3,813 |
| May 7, 2026 | $25.64 | $25.84 | $25.63 | $25.71 | -0.04% | 6,540 |
| May 6, 2026 | $25.74 | $25.84 | $25.56 | $25.72 | -0.23% | 3,248 |
| May 5, 2026 | $25.75 | $25.85 | $25.75 | $25.78 | +0.37% | 5,132 |
| May 4, 2026 | $25.85 | $25.85 | $25.61 | $25.69 | -0.64% | 5,688 |
| May 1, 2026 | $25.73 | $25.86 | $25.73 | $25.85 | +0.04% | 2,233 |
| Apr 30, 2026 | $25.67 | $25.90 | $25.67 | $25.84 | +0.49% | 6,505 |
| Apr 29, 2026 | $25.59 | $25.79 | $25.57 | $25.72 | +0.69% | 8,300 |
| Apr 28, 2026 | $25.73 | $25.79 | $25.54 | $25.54 | -0.85% | 7,428 |
| Apr 27, 2026 | $25.61 | $25.77 | $25.52 | $25.76 | +0.37% | 5,673 |
| Apr 24, 2026 | $25.65 | $25.78 | $25.59 | $25.67 | +0.37% | 6,114 |
| Apr 23, 2026 | $25.60 | $25.71 | $25.57 | $25.57 | +0.06% | 8,423 |
| Apr 22, 2026 | $25.60 | $25.60 | $25.51 | $25.55 | +0.21% | 6,704 |
| Apr 21, 2026 | $25.46 | $25.57 | $25.46 | $25.50 | -0.16% | 10,615 |
| Apr 20, 2026 | $25.52 | $25.60 | $25.52 | $25.54 | -0.55% | 3,615 |
| Apr 17, 2026 | $25.73 | $25.73 | $25.55 | $25.68 | +0.55% | 3,085 |
| Apr 16, 2026 | $25.59 | $25.73 | $25.50 | $25.54 | +0.31% | 8,251 |
| Apr 15, 2026 | $25.50 | $25.73 | $25.45 | $25.46 | +0.04% | 13,187 |
| Apr 14, 2026 | $25.43 | $25.49 | $25.43 | $25.45 | +0.12% | 5,159 |
| Apr 13, 2026 | $25.57 | $25.60 | $25.41 | $25.42 | -0.22% | 3,968 |
| Apr 10, 2026 | $25.51 | $25.60 | $25.48 | $25.48 | -0.18% | 2,173 |
| Apr 9, 2026 | $25.42 | $25.73 | $25.42 | $25.52 | +0.14% | 7,463 |
| Apr 8, 2026 | $25.60 | $25.69 | $25.35 | $25.49 | -0.16% | 22,483 |
| Apr 7, 2026 | $25.44 | $25.55 | $25.11 | $25.53 | +0.61% | 21,558 |
| Apr 6, 2026 | $25.41 | $25.41 | $25.31 | $25.37 | -0.16% | 20,143 |
| Apr 2, 2026 | $25.35 | $25.45 | $25.35 | $25.41 | +0.14% | 13,145 |
| Apr 1, 2026 | $25.42 | $25.45 | $25.35 | $25.38 | -1.19% | 15,768 |
| Mar 31, 2026 | $25.77 | $26.10 | $25.68 | $25.68 | -0.77% | 62,202 |
| Mar 30, 2026 | $25.70 | $25.90 | $25.65 | $25.88 | +0.54% | 17,999 |
| Mar 27, 2026 | $25.82 | $25.82 | $25.62 | $25.74 | +0.16% | 8,890 |
| Mar 26, 2026 | $25.80 | $25.92 | $25.51 | $25.70 | -0.27% | 12,387 |
| Mar 25, 2026 | $25.74 | $25.88 | $25.73 | $25.77 | +0.14% | 5,497 |
| Mar 24, 2026 | $25.67 | $25.82 | $25.67 | $25.74 | +0.25% | 10,955 |
| Mar 23, 2026 | $25.61 | $25.80 | $25.55 | $25.67 | -0.08% | 38,393 |
| Mar 20, 2026 | $25.81 | $25.81 | $25.56 | $25.69 | -0.57% | 23,406 |
| Mar 19, 2026 | $25.80 | $26.08 | $25.80 | $25.84 | -0.05% | 5,286 |
| Mar 18, 2026 | $25.91 | $25.93 | $25.84 | $25.85 | -0.35% | 9,375 |
| Mar 17, 2026 | $25.91 | $26.02 | $25.91 | $25.94 | +0.19% | 2,893 |
| Mar 16, 2026 | $25.97 | $26.10 | $25.89 | $25.89 | 0.00% | 6,862 |
| Mar 13, 2026 | $25.91 | $26.03 | $25.87 | $25.89 | -0.50% | 10,317 |
| Mar 12, 2026 | $26.02 | $26.03 | $25.93 | $26.02 | +0.35% | 8,751 |
| Mar 11, 2026 | $25.87 | $26.05 | $25.87 | $25.93 | +0.12% | 9,121 |
| Mar 10, 2026 | $25.75 | $25.94 | $25.75 | $25.90 | +0.23% | 5,471 |
| Mar 9, 2026 | $25.90 | $25.95 | $25.75 | $25.84 | -0.39% | 10,629 |
| Mar 6, 2026 | $25.98 | $26.10 | $25.90 | $25.94 | -0.15% | 4,519 |
| Mar 5, 2026 | $25.87 | $25.98 | $25.87 | $25.98 | +0.23% | 2,172 |
| Mar 4, 2026 | $25.85 | $26.00 | $25.85 | $25.92 | +0.04% | 7,982 |
| Mar 3, 2026 | $25.96 | $25.98 | $25.82 | $25.91 | -0.08% | 2,906 |
| Mar 2, 2026 | $25.84 | $26.00 | $25.80 | $25.93 | -0.15% | 6,931 |
| Feb 27, 2026 | $25.78 | $25.97 | $25.78 | $25.97 | +0.50% | 5,331 |
| Feb 26, 2026 | $25.78 | $25.92 | $25.78 | $25.84 | -0.04% | 4,089 |
| Feb 25, 2026 | $25.92 | $25.92 | $25.80 | $25.85 | +0.21% | 5,365 |
| Feb 24, 2026 | $25.82 | $25.83 | $25.75 | $25.80 | -0.06% | 10,837 |
| Feb 23, 2026 | $25.80 | $25.89 | $25.77 | $25.81 | +0.04% | 9,066 |
| Feb 20, 2026 | $25.91 | $26.00 | $25.80 | $25.80 | -0.70% | 15,981 |
| Feb 19, 2026 | $26.01 | $26.10 | $25.97 | $25.98 | -0.11% | 4,768 |
| Feb 18, 2026 | $26.10 | $26.11 | $26.01 | $26.01 | -0.34% | 7,309 |
| Feb 17, 2026 | $25.90 | $26.10 | $25.90 | $26.10 | +0.52% | 7,362 |
| Feb 13, 2026 | $25.88 | $26.00 | $25.88 | $25.97 | +0.33% | 5,742 |
| Feb 12, 2026 | $25.90 | $25.96 | $25.88 | $25.88 | -0.35% | 3,736 |
| Feb 11, 2026 | $25.95 | $25.99 | $25.95 | $25.97 | -0.08% | 883 |
| Feb 10, 2026 | $25.89 | $26.01 | $25.89 | $25.99 | +0.39% | 2,953 |
| Feb 9, 2026 | $25.98 | $26.09 | $25.89 | $25.89 | -0.23% | 4,977 |
| Feb 6, 2026 | $25.96 | $25.96 | $25.88 | $25.95 | -0.17% | 5,502 |
| Feb 5, 2026 | $26.00 | $26.04 | $25.95 | $26.00 | +0.06% | 8,064 |
| Feb 4, 2026 | $25.93 | $25.99 | $25.93 | $25.98 | +0.19% | 3,801 |
| Feb 3, 2026 | $25.90 | $25.99 | $25.90 | $25.93 | +0.18% | 2,611 |
| Feb 2, 2026 | $25.80 | $25.89 | $25.72 | $25.88 | +0.09% | 7,654 |
| Jan 30, 2026 | $25.85 | $25.90 | $25.74 | $25.86 | +0.18% | 7,952 |
| Jan 29, 2026 | $25.74 | $25.83 | $25.70 | $25.81 | +0.17% | 12,803 |
| Jan 28, 2026 | $25.88 | $25.88 | $25.74 | $25.77 | -0.27% | 14,166 |
| Jan 27, 2026 | $25.79 | $25.86 | $25.79 | $25.84 | -0.15% | 3,900 |
| Jan 26, 2026 | $25.90 | $25.90 | $25.78 | $25.88 | -0.08% | 4,552 |
| Jan 23, 2026 | $25.69 | $25.90 | $25.69 | $25.90 | +0.47% | 4,705 |
| Jan 22, 2026 | $25.80 | $25.85 | $25.70 | $25.78 | +0.29% | 7,249 |
| Jan 21, 2026 | $25.85 | $25.85 | $25.65 | $25.71 | -0.14% | 4,519 |
| Jan 20, 2026 | $25.78 | $25.85 | $25.62 | $25.74 | -0.16% | 10,721 |
| Jan 16, 2026 | $25.68 | $25.78 | $25.64 | $25.78 | +0.66% | 6,671 |
| Jan 15, 2026 | $25.78 | $25.78 | $25.61 | $25.61 | -0.43% | 5,662 |
| Jan 14, 2026 | $25.68 | $25.78 | $25.58 | $25.72 | +0.47% | 7,585 |
| Jan 13, 2026 | $25.70 | $25.70 | $25.55 | $25.60 | +0.00% | 7,907 |
| Jan 12, 2026 | $25.69 | $25.71 | $25.58 | $25.60 | -0.23% | 14,221 |
| Jan 9, 2026 | $25.66 | $25.69 | $25.65 | $25.66 | 0.00% | 18,451 |
| Jan 8, 2026 | $25.65 | $25.80 | $25.65 | $25.66 | -0.04% | 5,470 |
| Jan 7, 2026 | $25.79 | $25.81 | $25.62 | $25.67 | -0.62% | 6,547 |
| Jan 6, 2026 | $25.85 | $25.85 | $25.65 | $25.83 | +0.31% | 2,755 |
| Jan 5, 2026 | $25.80 | $25.85 | $25.71 | $25.75 | -0.08% | 9,803 |
| Jan 2, 2026 | $25.66 | $25.78 | $25.66 | $25.77 | +0.74% | 10,828 |
| Dec 31, 2025 | $25.56 | $25.78 | $25.56 | $25.58 | -1.89% | 23,868 |
| Dec 30, 2025 | $26.07 | $26.08 | $26.03 | $26.07 | -0.03% | 3,359 |
| Dec 29, 2025 | $26.02 | $26.10 | $26.02 | $26.08 | +0.44% | 4,083 |
| Dec 26, 2025 | $26.01 | $26.06 | $25.93 | $25.97 | -0.44% | 22,867 |
| Dec 24, 2025 | $26.00 | $26.08 | $25.96 | $26.08 | +0.58% | 15,931 |
| Dec 23, 2025 | $25.97 | $25.97 | $25.88 | $25.93 | -0.38% | 10,172 |
| Dec 22, 2025 | $25.85 | $26.03 | $25.83 | $26.03 | +0.70% | 18,179 |
| Dec 19, 2025 | $25.91 | $25.98 | $25.85 | $25.85 | -0.19% | 4,734 |
| Dec 18, 2025 | $25.85 | $25.95 | $25.85 | $25.90 | +0.27% | 9,788 |
| Dec 17, 2025 | $25.91 | $25.97 | $25.82 | $25.83 | -0.58% | 8,603 |
| Dec 16, 2025 | $25.94 | $26.04 | $25.94 | $25.98 | +0.25% | 16,004 |
| Dec 15, 2025 | $26.03 | $26.03 | $25.90 | $25.92 | -0.23% | 4,336 |
| Dec 12, 2025 | $25.90 | $26.09 | $25.90 | $25.98 | +0.21% | 8,870 |
| Dec 11, 2025 | $26.03 | $26.03 | $25.90 | $25.92 | -0.11% | 2,349 |
| Dec 10, 2025 | $25.90 | $25.95 | $25.90 | $25.95 | +0.09% | 10,560 |
| Dec 9, 2025 | $26.09 | $26.09 | $25.90 | $25.93 | -0.44% | 13,308 |
| Dec 8, 2025 | $25.94 | $26.06 | $25.94 | $26.04 | +0.08% | 1,488 |
| Dec 5, 2025 | $26.10 | $26.10 | $25.90 | $26.02 | 0.00% | 7,141 |
| Dec 4, 2025 | $25.96 | $26.09 | $25.95 | $26.02 | +0.08% | 10,536 |
| Dec 3, 2025 | $26.03 | $26.10 | $25.96 | $26.00 | 0.00% | 5,759 |
| Dec 2, 2025 | $25.85 | $26.05 | $25.85 | $26.00 | -0.15% | 6,935 |
| Dec 1, 2025 | $25.91 | $26.06 | $25.89 | $26.04 | +0.26% | 19,455 |
| Nov 28, 2025 | $25.84 | $25.99 | $25.84 | $25.97 | +0.09% | 2,829 |
| Nov 26, 2025 | $25.70 | $25.98 | $25.70 | $25.95 | +0.48% | 4,421 |
| Nov 25, 2025 | $25.96 | $25.96 | $25.78 | $25.83 | -0.13% | 2,413 |
| Nov 24, 2025 | $25.75 | $25.87 | $25.75 | $25.86 | +0.43% | 6,437 |
| Nov 21, 2025 | $25.64 | $25.99 | $25.55 | $25.75 | +0.06% | 10,237 |
| Nov 20, 2025 | $25.65 | $25.85 | $25.54 | $25.74 | +0.06% | 22,894 |
| Nov 19, 2025 | $25.63 | $25.76 | $25.58 | $25.72 | +0.19% | 11,276 |
| Nov 18, 2025 | $25.72 | $25.81 | $25.57 | $25.67 | -0.50% | 20,432 |
| Nov 17, 2025 | $25.72 | $25.90 | $25.72 | $25.80 | +0.04% | 2,790 |
| Nov 14, 2025 | $25.75 | $25.89 | $25.67 | $25.79 | -0.04% | 3,690 |
| Nov 13, 2025 | $25.86 | $25.87 | $25.72 | $25.80 | -0.25% | 9,078 |
| Nov 12, 2025 | $25.91 | $25.99 | $25.85 | $25.87 | -0.71% | 8,431 |
| Nov 11, 2025 | $25.81 | $26.05 | $25.68 | $26.05 | +0.58% | 19,517 |
| Nov 10, 2025 | $26.01 | $26.01 | $25.68 | $25.90 | -0.80% | 49,338 |
| Nov 7, 2025 | $26.13 | $26.21 | $26.03 | $26.11 | -0.23% | 10,475 |
| Nov 6, 2025 | $25.89 | $26.24 | $25.89 | $26.17 | +0.71% | 16,444 |
| Nov 5, 2025 | $25.95 | $26.10 | $25.85 | $25.99 | +0.33% | 18,619 |
| Nov 4, 2025 | $25.73 | $25.91 | $25.73 | $25.90 | +0.34% | 5,119 |
| Nov 3, 2025 | $25.83 | $25.98 | $25.79 | $25.81 | +0.09% | 10,159 |
| Oct 31, 2025 | $25.81 | $25.94 | $25.69 | $25.79 | -0.59% | 19,493 |
| Oct 30, 2025 | $25.76 | $25.97 | $25.76 | $25.94 | +0.09% | 3,180 |
| Oct 29, 2025 | $25.90 | $25.98 | $25.75 | $25.92 | -0.16% | 5,707 |
| Oct 28, 2025 | $25.94 | $25.96 | $25.72 | $25.96 | +0.23% | 3,473 |
| Oct 27, 2025 | $25.95 | $25.97 | $25.77 | $25.90 | +0.15% | 8,112 |
| Oct 24, 2025 | $25.92 | $25.95 | $25.84 | $25.86 | -0.00% | 5,953 |
| Oct 23, 2025 | $25.83 | $25.95 | $25.73 | $25.86 | +0.43% | 8,554 |
| Oct 22, 2025 | $25.75 | $25.89 | $25.75 | $25.75 | -0.43% | 5,155 |
| Oct 21, 2025 | $25.68 | $25.90 | $25.65 | $25.86 | +0.86% | 7,322 |
| Oct 20, 2025 | $25.51 | $25.72 | $25.51 | $25.64 | – | 6,530 |
Seasonality
DX.PC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.3% | -3.0% | 4.7% | -0.5% | 0.7% | 1.8% | 0.9% | -0.2% | -0.5% | 3.7% | 2.0% |
| Months up | 4 of 6 | 4 of 6 | 4 of 7 | 5 of 7 | 3 of 7 | 5 of 7 | 6 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 6 of 6 | 5 of 6 |
| 2026 | 1.1% | 0.4% | -1.1% | 3.0% | 0.5% | -0.4% | 1.0% | 1.4% | 1.2% | 0.3% | ||
| 2025 | -2.1% | 0.9% | 1.3% | 0.8% | 0.2% | 0.3% | 4.4% | -0.8% | 1.6% | 0.9% | 0.7% | 0.9% |
| 2024 | 3.0% | 3.2% | 2.4% | -1.5% | 1.4% | 0.8% | 2.7% | -0.5% | 2.2% | 1.9% | 0.4% | 1.9% |
| 2023 | 5.2% | -1.4% | -1.6% | 0.5% | -0.6% | 3.8% | 1.0% | 5.4% | -1.7% | -3.4% | 6.6% | -0.2% |
| 2022 | -3.3% | -2.4% | 3.0% | 0.2% | -2.0% | -8.1% | 3.2% | -0.1% | -3.3% | -3.9% | 5.2% | 2.2% |
| 2021 | 1.1% | 1.3% | 2.9% | 0.0% | -0.6% | 4.1% | -0.2% | 1.1% | 0.1% | 0.1% | 0.2% | 2.3% |
| 2020 | -28.3% | 29.9% | -2.2% | 4.4% | 0.1% | -0.3% | -1.7% | 0.3% | 9.0% | 4.9% |