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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.77 | $25.79 | $25.54 | $25.66 | -0.27% | 47,509 |
| Oct 19, 2026 | $25.57 | $25.78 | $25.24 | $25.73 | +0.43% | 55,439 |
| Oct 12, 2026 | $25.70 | $25.74 | $25.45 | $25.62 | -0.26% | 33,388 |
| Oct 5, 2026 | $25.69 | $25.71 | $25.43 | $25.69 | +0.10% | 89,576 |
| Sep 28, 2026 | $25.71 | $26.19 | $25.52 | $25.66 | -0.08% | 149,235 |
| Sep 21, 2026 | $25.97 | $26.01 | $25.59 | $25.68 | -1.18% | 181,073 |
| Sep 14, 2026 | $25.92 | $26.00 | $25.85 | $25.99 | +0.15% | 15,938 |
| Sep 8, 2026 | $25.90 | $25.99 | $25.85 | $25.95 | +0.18% | 14,069 |
| Aug 31, 2026 | $25.76 | $25.95 | $25.76 | $25.90 | +0.39% | 35,152 |
| Aug 24, 2026 | $25.87 | $25.87 | $25.68 | $25.80 | +0.35% | 21,986 |
| Aug 17, 2026 | $25.75 | $25.89 | $25.71 | $25.71 | -0.54% | 21,949 |
| Aug 10, 2026 | $25.71 | $25.89 | $25.71 | $25.85 | +0.43% | 22,713 |
| Aug 3, 2026 | $25.53 | $25.88 | $25.53 | $25.74 | +0.82% | 37,523 |
| Jul 27, 2026 | $25.66 | $25.66 | $25.46 | $25.53 | -0.16% | 53,914 |
| Jul 20, 2026 | $25.72 | $25.89 | $25.48 | $25.57 | -1.11% | 45,986 |
| Jul 13, 2026 | $25.79 | $25.90 | $25.64 | $25.86 | +0.30% | 25,919 |
| Jul 6, 2026 | $25.56 | $25.85 | $25.41 | $25.78 | +1.02% | 42,552 |
| Jun 29, 2026 | $26.00 | $26.10 | $25.40 | $25.52 | -1.66% | 69,216 |
| Jun 22, 2026 | $25.83 | $25.99 | $25.83 | $25.95 | +0.35% | 14,276 |
| Jun 15, 2026 | $25.97 | $26.11 | $25.82 | $25.86 | -1.00% | 42,876 |
| Jun 8, 2026 | $25.96 | $26.12 | $25.90 | $26.12 | +0.27% | 38,232 |
| Jun 1, 2026 | $25.91 | $26.20 | $25.87 | $26.05 | +0.35% | 43,383 |
| May 26, 2026 | $26.04 | $26.20 | $25.87 | $25.96 | -0.04% | 30,211 |
| May 18, 2026 | $25.99 | $26.04 | $25.78 | $25.97 | +0.12% | 43,178 |
| May 11, 2026 | $25.76 | $26.00 | $25.61 | $25.94 | +0.54% | 58,222 |
| May 4, 2026 | $25.85 | $25.85 | $25.56 | $25.80 | -0.19% | 24,421 |
| Apr 27, 2026 | $25.61 | $25.90 | $25.52 | $25.85 | +0.72% | 30,139 |
| Apr 20, 2026 | $25.52 | $25.78 | $25.46 | $25.67 | -0.06% | 35,471 |
| Apr 13, 2026 | $25.57 | $25.73 | $25.41 | $25.68 | +0.80% | 33,650 |
| Apr 6, 2026 | $25.41 | $25.73 | $25.11 | $25.48 | +0.26% | 73,820 |
| Mar 30, 2026 | $25.70 | $26.10 | $25.35 | $25.41 | -1.28% | 109,114 |
| Mar 23, 2026 | $25.61 | $25.92 | $25.51 | $25.74 | +0.19% | 76,122 |
| Mar 16, 2026 | $25.97 | $26.10 | $25.56 | $25.69 | -0.77% | 47,822 |
| Mar 9, 2026 | $25.90 | $26.05 | $25.75 | $25.89 | -0.19% | 44,289 |
| Mar 2, 2026 | $25.84 | $26.10 | $25.80 | $25.94 | -0.12% | 24,510 |
| Feb 23, 2026 | $25.80 | $25.97 | $25.75 | $25.97 | +0.66% | 34,688 |
| Feb 17, 2026 | $25.90 | $26.11 | $25.80 | $25.80 | -0.64% | 35,420 |
| Feb 9, 2026 | $25.98 | $26.09 | $25.88 | $25.97 | +0.06% | 18,291 |
| Feb 2, 2026 | $25.80 | $26.04 | $25.72 | $25.95 | +0.35% | 27,632 |
| Jan 26, 2026 | $25.90 | $25.90 | $25.70 | $25.86 | -0.15% | 43,373 |
| Jan 20, 2026 | $25.78 | $25.90 | $25.62 | $25.90 | +0.47% | 27,194 |
| Jan 12, 2026 | $25.69 | $25.78 | $25.55 | $25.78 | +0.47% | 42,046 |
| Jan 5, 2026 | $25.80 | $25.85 | $25.62 | $25.66 | -0.43% | 43,026 |
| Dec 29, 2025 | $26.02 | $26.10 | $25.56 | $25.77 | -0.75% | 42,138 |
| Dec 22, 2025 | $25.85 | $26.08 | $25.83 | $25.97 | +0.45% | 67,149 |
| Dec 15, 2025 | $26.03 | $26.04 | $25.82 | $25.85 | -0.48% | 43,465 |
| Dec 8, 2025 | $25.94 | $26.09 | $25.90 | $25.98 | -0.17% | 36,575 |
| Dec 1, 2025 | $25.91 | $26.10 | $25.85 | $26.02 | +0.18% | 49,826 |
| Nov 24, 2025 | $25.75 | $25.99 | $25.70 | $25.97 | +0.87% | 16,100 |
| Nov 17, 2025 | $25.72 | $25.99 | $25.54 | $25.75 | -0.15% | 67,629 |
| Nov 10, 2025 | $26.01 | $26.05 | $25.67 | $25.79 | -1.23% | 90,054 |
| Nov 3, 2025 | $25.83 | $26.24 | $25.73 | $26.11 | +1.24% | 60,816 |
| Oct 27, 2025 | $25.95 | $25.98 | $25.69 | $25.79 | -0.27% | 39,965 |
| Oct 20, 2025 | $25.51 | $25.95 | $25.51 | $25.86 | +1.29% | 33,514 |
| Oct 13, 2025 | $26.00 | $26.00 | $25.48 | $25.53 | -1.73% | 62,048 |
| Oct 6, 2025 | $25.67 | $25.99 | $25.61 | $25.98 | +1.17% | 46,079 |
| Sep 29, 2025 | $25.94 | $26.20 | $25.61 | $25.68 | -0.73% | 54,419 |
| Sep 22, 2025 | $25.90 | $26.02 | $25.80 | $25.87 | -0.12% | 49,527 |
| Sep 15, 2025 | $26.05 | $26.15 | $25.90 | $25.90 | -0.38% | 30,774 |
| Sep 8, 2025 | $25.98 | $26.00 | $25.84 | $26.00 | +0.31% | 27,416 |
| Sep 2, 2025 | $25.85 | $25.97 | $25.78 | $25.92 | +0.58% | 30,452 |
| Aug 25, 2025 | $25.99 | $26.00 | $25.67 | $25.77 | -0.66% | 59,254 |
| Aug 18, 2025 | $25.81 | $26.00 | $25.81 | $25.94 | +0.43% | 51,974 |
| Aug 11, 2025 | $25.92 | $26.09 | $25.76 | $25.83 | -0.19% | 40,200 |
| Aug 4, 2025 | $25.83 | $25.98 | $25.70 | $25.88 | -0.00% | 42,529 |
| Jul 28, 2025 | $25.82 | $26.29 | $25.70 | $25.88 | +0.27% | 92,930 |
| Jul 21, 2025 | $25.47 | $25.85 | $25.46 | $25.81 | +1.41% | 100,128 |
| Jul 14, 2025 | $25.29 | $25.45 | $25.29 | $25.45 | +0.43% | 49,115 |
| Jul 7, 2025 | $25.30 | $25.35 | $25.21 | $25.34 | +0.24% | 40,064 |
| Jun 30, 2025 | $25.80 | $25.80 | $25.10 | $25.28 | -1.98% | 131,750 |
| Jun 23, 2025 | $25.66 | $25.80 | $25.64 | $25.79 | +0.47% | 38,623 |
| Jun 16, 2025 | $25.70 | $25.75 | $25.55 | $25.67 | +0.14% | 30,414 |
| Jun 9, 2025 | $25.50 | $25.67 | $25.48 | $25.63 | +0.40% | 36,195 |
| Jun 2, 2025 | $25.40 | $25.55 | $25.37 | $25.53 | +0.35% | 37,623 |
| May 27, 2025 | $25.46 | $25.55 | $25.41 | $25.44 | -0.27% | 32,963 |
| May 19, 2025 | $25.35 | $25.55 | $25.35 | $25.51 | +0.04% | 23,877 |
| May 12, 2025 | $25.54 | $25.73 | $25.33 | $25.50 | -0.20% | 76,081 |
| May 5, 2025 | $25.66 | $25.68 | $25.48 | $25.55 | 0.00% | 49,414 |
| Apr 28, 2025 | $25.40 | $25.68 | $25.36 | $25.55 | +0.20% | 66,084 |
| Apr 21, 2025 | $25.25 | $25.56 | $25.25 | $25.50 | +0.97% | 44,903 |
| Apr 14, 2025 | $25.16 | $25.36 | $25.00 | $25.26 | +0.42% | 50,294 |
| Apr 7, 2025 | $24.74 | $25.58 | $24.56 | $25.15 | +0.40% | 255,721 |
| Mar 31, 2025 | $25.60 | $25.74 | $24.88 | $25.05 | -1.86% | 375,574 |
| Mar 24, 2025 | $25.46 | $25.58 | $25.46 | $25.53 | +0.34% | 76,165 |
| Mar 17, 2025 | $25.40 | $25.60 | $25.40 | $25.44 | +0.10% | 124,814 |
| Mar 10, 2025 | $25.36 | $25.44 | $25.36 | $25.41 | +0.13% | 29,152 |
| Mar 3, 2025 | $25.29 | $25.43 | $25.29 | $25.38 | +0.35% | 44,722 |
| Feb 24, 2025 | $25.41 | $25.45 | $25.28 | $25.29 | -0.32% | 53,320 |
| Feb 18, 2025 | $25.43 | $25.49 | $25.35 | $25.37 | -0.31% | 20,352 |
| Feb 10, 2025 | $25.30 | $25.45 | $25.25 | $25.45 | +0.79% | 30,143 |
| Feb 3, 2025 | $25.09 | $25.41 | $25.09 | $25.25 | +0.76% | 45,129 |
| Jan 27, 2025 | $25.25 | $25.45 | $25.06 | $25.06 | -0.71% | 134,446 |
| Jan 21, 2025 | $25.19 | $25.44 | $25.16 | $25.24 | +0.28% | 47,657 |
| Jan 13, 2025 | $25.12 | $25.34 | $25.10 | $25.17 | +0.32% | 18,937 |
| Jan 6, 2025 | $25.18 | $25.38 | $25.05 | $25.09 | -0.36% | 22,076 |
| Dec 30, 2024 | $25.43 | $25.60 | $25.04 | $25.18 | -0.87% | 48,149 |
| Dec 23, 2024 | $25.37 | $25.51 | $25.33 | $25.40 | +0.04% | 22,140 |
| Dec 16, 2024 | $25.38 | $25.60 | $25.31 | $25.39 | +0.40% | 31,683 |
| Dec 9, 2024 | $25.35 | $25.57 | $25.21 | $25.29 | -0.82% | 25,907 |
| Dec 2, 2024 | $25.48 | $25.59 | $25.34 | $25.50 | -0.23% | 19,172 |
| Nov 25, 2024 | $25.42 | $25.58 | $25.24 | $25.56 | +0.79% | 25,463 |
| Nov 18, 2024 | $25.40 | $25.46 | $25.30 | $25.36 | -0.16% | 27,738 |
| Nov 11, 2024 | $25.17 | $25.40 | $25.09 | $25.40 | +0.40% | 48,519 |
| Nov 4, 2024 | $25.50 | $25.50 | $24.98 | $25.30 | -0.75% | 63,433 |
| Oct 28, 2024 | $25.33 | $25.50 | $25.16 | $25.49 | +1.03% | 30,121 |
| Oct 21, 2024 | $25.15 | $25.38 | $25.06 | $25.23 | +0.16% | 55,510 |
| Oct 14, 2024 | $25.13 | $25.35 | $25.00 | $25.19 | +0.24% | 39,024 |
| Oct 7, 2024 | $25.07 | $25.13 | $25.00 | $25.13 | +0.20% | 41,867 |
| Sep 30, 2024 | $25.48 | $25.50 | $25.00 | $25.08 | -1.35% | 59,702 |
| Sep 23, 2024 | $25.33 | $25.50 | $25.31 | $25.42 | +0.33% | 41,549 |
| Sep 16, 2024 | $25.19 | $25.42 | $25.17 | $25.34 | +0.68% | 18,119 |
| Sep 9, 2024 | $25.08 | $25.26 | $25.05 | $25.17 | +0.48% | 27,621 |
| Sep 3, 2024 | $24.90 | $25.28 | $24.83 | $25.05 | +0.72% | 40,028 |
| Aug 26, 2024 | $24.98 | $25.10 | $24.75 | $24.87 | -0.28% | 42,853 |
| Aug 19, 2024 | $24.85 | $24.98 | $24.77 | $24.94 | +0.20% | 30,545 |
| Aug 12, 2024 | $24.75 | $24.94 | $24.75 | $24.89 | +0.57% | 32,023 |
| Aug 5, 2024 | $24.85 | $24.91 | $24.69 | $24.75 | -0.40% | 34,364 |
| Jul 29, 2024 | $24.87 | $24.99 | $24.82 | $24.85 | -0.28% | 23,175 |
| Jul 22, 2024 | $24.86 | $24.96 | $24.80 | $24.92 | +0.04% | 41,359 |
| Jul 15, 2024 | $24.88 | $24.99 | $24.82 | $24.91 | +0.34% | 39,543 |
| Jul 8, 2024 | $24.80 | $24.87 | $24.62 | $24.83 | +0.38% | 35,035 |
| Jul 1, 2024 | $24.53 | $24.80 | $24.44 | $24.73 | -0.12% | 45,782 |
| Jun 24, 2024 | $25.00 | $25.00 | $24.76 | $24.76 | -0.46% | 46,741 |
| Jun 17, 2024 | $24.81 | $24.99 | $24.81 | $24.88 | -0.02% | 21,864 |
| Jun 10, 2024 | $24.80 | $24.90 | $24.72 | $24.88 | +0.32% | 40,548 |
| Jun 3, 2024 | $24.58 | $24.90 | $24.58 | $24.80 | +0.98% | 38,416 |
| May 28, 2024 | $24.59 | $24.69 | $24.50 | $24.56 | -0.12% | 22,083 |
| May 20, 2024 | $24.57 | $24.78 | $24.42 | $24.59 | +0.08% | 46,690 |
| May 13, 2024 | $24.52 | $24.75 | $24.50 | $24.57 | +0.23% | 38,368 |
| May 6, 2024 | $24.53 | $24.64 | $24.20 | $24.51 | -0.55% | 36,432 |
| Apr 29, 2024 | $24.24 | $24.71 | $24.18 | $24.65 | +1.86% | 53,144 |
| Apr 22, 2024 | $24.37 | $24.37 | $24.14 | $24.20 | -0.29% | 38,319 |
| Apr 15, 2024 | $24.23 | $24.39 | $24.01 | $24.27 | +0.05% | 44,737 |
| Apr 8, 2024 | $24.31 | $24.50 | $24.07 | $24.26 | -0.50% | 34,153 |
| Apr 1, 2024 | $24.44 | $24.63 | $24.19 | $24.38 | -0.89% | 22,517 |
| Mar 25, 2024 | $24.60 | $24.72 | $24.25 | $24.60 | 0.00% | 16,775 |
| Mar 18, 2024 | $24.20 | $24.85 | $24.20 | $24.60 | +1.65% | 72,312 |
| Mar 11, 2024 | $24.25 | $24.32 | $24.08 | $24.20 | +0.58% | 27,179 |
| Mar 4, 2024 | $24.34 | $24.49 | $23.90 | $24.06 | -1.01% | 111,567 |
| Feb 26, 2024 | $24.30 | $24.49 | $24.11 | $24.31 | +0.27% | 45,317 |
| Feb 20, 2024 | $24.30 | $24.43 | $24.00 | $24.24 | -0.66% | 31,820 |
| Feb 12, 2024 | $24.40 | $24.52 | $24.06 | $24.40 | +0.41% | 71,071 |
| Feb 5, 2024 | $24.24 | $24.35 | $23.77 | $24.30 | +0.25% | 24,132 |
| Jan 29, 2024 | $24.00 | $24.24 | $23.69 | $24.24 | +1.00% | 34,331 |
| Jan 22, 2024 | $23.62 | $24.00 | $23.53 | $24.00 | +1.61% | 26,052 |
| Jan 16, 2024 | $23.68 | $23.93 | $23.45 | $23.62 | +0.30% | 23,262 |
| Jan 8, 2024 | $23.46 | $23.70 | $23.45 | $23.55 | +1.07% | 38,007 |
| Jan 2, 2024 | $23.06 | $23.46 | $23.06 | $23.30 | +1.26% | 22,232 |
| Dec 26, 2023 | $23.80 | $24.11 | $23.01 | $23.01 | -2.91% | 36,997 |
| Dec 18, 2023 | $23.58 | $23.80 | $23.50 | $23.70 | +0.51% | 24,762 |
| Dec 11, 2023 | $23.40 | $23.90 | $23.40 | $23.58 | -0.88% | 30,914 |
| Dec 4, 2023 | $23.30 | $23.79 | $23.20 | $23.79 | +1.41% | 23,642 |
| Nov 27, 2023 | $22.72 | $23.48 | $22.70 | $23.46 | +3.26% | 108,254 |
| Nov 20, 2023 | $22.86 | $23.00 | $22.29 | $22.72 | +0.13% | 72,505 |
| Nov 13, 2023 | $22.62 | $23.30 | $22.35 | $22.69 | +0.09% | 60,161 |
| Nov 6, 2023 | $22.75 | $22.84 | $22.23 | $22.67 | -0.57% | 66,356 |
| Oct 30, 2023 | $21.80 | $22.91 | $21.49 | $22.80 | +4.40% | 71,845 |
| Oct 23, 2023 | $21.90 | $22.40 | $21.55 | $21.84 | -0.05% | 59,886 |
| Oct 16, 2023 | $22.31 | $22.79 | $21.81 | $21.85 | -2.37% | 42,049 |
| Oct 9, 2023 | $22.21 | $22.67 | $21.90 | $22.38 | +1.54% | 39,580 |
| Oct 2, 2023 | $22.51 | $22.51 | $21.72 | $22.04 | -3.29% | 79,468 |
| Sep 25, 2023 | $23.17 | $23.20 | $21.91 | $22.79 | -1.64% | 103,912 |
| Sep 18, 2023 | $23.32 | $23.42 | $22.92 | $23.17 | -0.62% | 57,361 |
| Sep 11, 2023 | $23.34 | $23.44 | $22.94 | $23.32 | +0.76% | 26,529 |
| Sep 5, 2023 | $23.67 | $23.67 | $23.01 | $23.14 | -1.57% | 18,668 |
| Aug 28, 2023 | $22.58 | $23.75 | $22.52 | $23.51 | +4.16% | 66,840 |
| Aug 21, 2023 | $22.43 | $22.57 | $22.31 | $22.57 | +0.40% | 48,237 |
| Aug 14, 2023 | $22.48 | $22.58 | $22.27 | $22.48 | -0.09% | 26,891 |
| Aug 7, 2023 | $22.87 | $22.87 | $22.47 | $22.50 | -0.04% | 33,204 |
| Jul 31, 2023 | $22.60 | $22.78 | $22.29 | $22.51 | -0.31% | 57,812 |
| Jul 24, 2023 | $22.66 | $23.08 | $22.55 | $22.58 | -0.44% | 42,508 |
| Jul 17, 2023 | $22.49 | $22.86 | $22.43 | $22.68 | +1.02% | 97,765 |
| Jul 10, 2023 | $22.54 | $22.89 | $22.26 | $22.45 | +0.90% | 50,167 |
| Jul 3, 2023 | $22.15 | $22.71 | $21.86 | $22.25 | +0.23% | 37,610 |
| Jun 26, 2023 | $22.52 | $22.80 | $21.99 | $22.20 | -1.07% | 40,431 |
| Jun 20, 2023 | $22.39 | $22.59 | $22.20 | $22.44 | +0.31% | 20,333 |
| Jun 12, 2023 | $22.30 | $22.42 | $22.11 | $22.37 | +0.58% | 22,258 |
| Jun 5, 2023 | $22.29 | $22.34 | $21.26 | $22.24 | -0.45% | 22,803 |
| May 30, 2023 | $21.65 | $22.35 | $21.42 | $22.34 | +3.52% | 48,756 |
| May 22, 2023 | $21.50 | $21.84 | $21.12 | $21.58 | +0.37% | 51,358 |
| May 15, 2023 | $21.20 | $21.76 | $21.02 | $21.50 | +2.28% | 63,130 |
| May 8, 2023 | $21.20 | $21.27 | $20.53 | $21.02 | 0.00% | 29,065 |
| May 1, 2023 | $21.99 | $21.99 | $20.92 | $21.02 | -4.19% | 51,512 |
| Apr 24, 2023 | $21.45 | $22.00 | $21.31 | $21.94 | +1.95% | 49,945 |
| Apr 17, 2023 | $21.74 | $21.91 | $21.43 | $21.52 | -0.19% | 32,872 |
| Apr 10, 2023 | $21.64 | $22.00 | $21.33 | $21.56 | -1.78% | 44,175 |
| Apr 3, 2023 | $21.80 | $21.95 | $21.50 | $21.95 | +0.60% | 21,247 |
| Mar 27, 2023 | $21.38 | $21.95 | $21.00 | $21.82 | +2.54% | 57,157 |
| Mar 20, 2023 | $21.65 | $21.94 | $21.25 | $21.28 | -1.44% | 39,157 |
| Mar 13, 2023 | $22.02 | $22.28 | $20.56 | $21.59 | -2.84% | 133,010 |
| Mar 6, 2023 | $23.05 | $23.10 | $22.20 | $22.22 | -3.48% | 91,926 |
| Feb 27, 2023 | $22.96 | $23.17 | $22.28 | $23.02 | +0.26% | 98,090 |
| Feb 21, 2023 | $22.80 | $23.22 | $22.28 | $22.96 | +0.61% | 45,810 |
| Feb 13, 2023 | $22.99 | $23.25 | $22.82 | $22.82 | -0.43% | 55,037 |
| Feb 6, 2023 | $23.26 | $23.26 | $22.85 | $22.92 | -1.17% | 48,959 |
| Jan 30, 2023 | $23.22 | $23.49 | $22.88 | $23.19 | +1.07% | 75,961 |
| Jan 23, 2023 | $22.70 | $23.25 | $22.56 | $22.95 | +1.30% | 70,163 |
| Jan 17, 2023 | $22.14 | $22.68 | $22.09 | $22.65 | +2.58% | 20,952 |
| Jan 9, 2023 | $22.15 | $22.27 | $21.91 | $22.08 | -0.05% | 36,004 |
| Jan 3, 2023 | $21.87 | $22.30 | $21.50 | $22.09 | +1.28% | 30,112 |
| Dec 27, 2022 | $21.99 | $22.30 | $21.45 | $21.81 | -0.82% | 39,771 |
| Dec 19, 2022 | $22.25 | $22.55 | $21.75 | $21.99 | -1.39% | 68,520 |
| Dec 12, 2022 | $21.59 | $22.34 | $21.54 | $22.30 | +3.41% | 49,813 |
| Dec 5, 2022 | $21.78 | $21.78 | $21.21 | $21.57 | -0.52% | 31,505 |
| Nov 28, 2022 | $21.68 | $22.05 | $21.38 | $21.68 | +0.13% | 45,290 |
| Nov 21, 2022 | $21.24 | $21.70 | $21.22 | $21.65 | +2.02% | 17,223 |
| Nov 14, 2022 | $21.50 | $21.70 | $21.07 | $21.22 | -1.30% | 27,858 |
| Nov 7, 2022 | $20.10 | $21.62 | $20.10 | $21.50 | +7.13% | 46,169 |
| Oct 31, 2022 | $20.72 | $21.01 | $20.03 | $20.07 | -2.48% | 52,276 |
| Oct 24, 2022 | $20.04 | $20.58 | $19.83 | $20.58 | +3.94% | 114,928 |
| Oct 17, 2022 | $20.45 | $20.96 | $19.60 | $19.80 | -3.18% | 62,306 |
| Oct 10, 2022 | $21.41 | $21.41 | $20.24 | $20.45 | -5.15% | 59,962 |
| Oct 3, 2022 | $21.68 | $22.41 | $21.30 | $21.56 | +0.14% | 68,349 |
| Sep 26, 2022 | $21.71 | $21.95 | $18.81 | $21.53 | -1.46% | 183,911 |
| Sep 19, 2022 | $22.36 | $22.37 | $21.40 | $21.85 | -1.97% | 56,079 |
| Sep 12, 2022 | $22.59 | $22.87 | $22.15 | $22.29 | -1.63% | 50,143 |
| Sep 6, 2022 | $22.34 | $22.68 | $21.99 | $22.66 | +1.48% | 116,420 |
| Aug 29, 2022 | $23.25 | $23.41 | $22.16 | $22.33 | -4.72% | 152,903 |
| Aug 22, 2022 | $23.57 | $23.65 | $22.69 | $23.44 | -0.49% | 19,111 |
| Aug 15, 2022 | $23.94 | $24.10 | $23.46 | $23.55 | -1.38% | 48,781 |
| Aug 8, 2022 | $23.45 | $23.94 | $23.30 | $23.88 | +2.36% | 75,690 |
| Aug 1, 2022 | $22.77 | $23.72 | $22.77 | $23.33 | +2.50% | 137,035 |
| Jul 25, 2022 | $22.44 | $23.04 | $22.34 | $22.76 | +1.43% | 250,911 |
| Jul 18, 2022 | $22.40 | $22.64 | $22.29 | $22.44 | -0.18% | 76,571 |
| Jul 11, 2022 | $22.27 | $22.58 | $22.00 | $22.48 | +1.03% | 29,900 |
| Jul 5, 2022 | $22.17 | $22.32 | $22.01 | $22.25 | +0.45% | 44,386 |
| Jun 27, 2022 | $22.75 | $23.07 | $22.02 | $22.15 | -2.59% | 49,224 |
| Jun 21, 2022 | $22.24 | $22.74 | $21.82 | $22.74 | +4.17% | 40,398 |
| Jun 13, 2022 | $23.97 | $24.52 | $21.54 | $21.83 | -9.91% | 68,057 |
| Jun 6, 2022 | $24.66 | $24.93 | $24.00 | $24.23 | -1.42% | 19,149 |
| May 31, 2022 | $24.24 | $24.71 | $24.09 | $24.58 | +1.36% | 32,409 |
| May 23, 2022 | $24.15 | $24.60 | $23.68 | $24.25 | +0.11% | 61,737 |
| May 16, 2022 | $24.61 | $24.64 | $23.86 | $24.22 | -0.11% | 41,005 |
| May 9, 2022 | $24.50 | $24.79 | $24.21 | $24.25 | -0.61% | 29,163 |
| May 2, 2022 | $24.79 | $24.82 | $24.36 | $24.40 | -2.20% | 41,288 |
| Apr 25, 2022 | $24.60 | $24.95 | $24.32 | $24.95 | +1.96% | 64,356 |
| Apr 18, 2022 | $24.35 | $24.55 | $24.32 | $24.47 | +0.37% | 23,187 |
| Apr 11, 2022 | $24.23 | $24.56 | $24.23 | $24.38 | +0.29% | 22,713 |
| Apr 4, 2022 | $24.92 | $24.92 | $24.25 | $24.31 | -2.02% | 38,190 |
| Mar 28, 2022 | $24.97 | $25.37 | $24.78 | $24.81 | -0.84% | 33,778 |
| Mar 21, 2022 | $25.18 | $25.19 | $24.50 | $25.02 | -0.67% | 40,130 |
| Mar 14, 2022 | $24.69 | $25.45 | $24.18 | $25.19 | +2.15% | 49,719 |
| Mar 7, 2022 | $24.81 | $25.22 | $24.66 | $24.66 | -1.72% | 31,541 |
| Feb 28, 2022 | $24.50 | $25.25 | $24.50 | $25.09 | +1.18% | 36,424 |
| Feb 22, 2022 | $25.00 | $25.02 | $22.60 | $24.80 | -0.72% | 50,735 |
| Feb 14, 2022 | $25.15 | $25.20 | $24.95 | $24.98 | -0.64% | 27,375 |
| Feb 7, 2022 | $25.32 | $25.59 | $25.10 | $25.14 | -0.27% | 56,820 |
| Jan 31, 2022 | $25.27 | $25.49 | $25.15 | $25.21 | -0.16% | 33,684 |
| Jan 24, 2022 | $25.89 | $25.96 | $25.11 | $25.25 | -2.88% | 48,363 |
| Jan 18, 2022 | $26.13 | $26.19 | $25.92 | $26.00 | -0.45% | 20,559 |
| Jan 10, 2022 | $25.69 | $26.16 | $25.65 | $26.12 | +1.23% | 25,146 |
| Jan 3, 2022 | $26.04 | $26.04 | $25.56 | $25.80 | -1.03% | 16,824 |
| Dec 27, 2021 | $25.96 | $26.23 | $25.55 | $26.07 | +0.33% | 40,656 |
| Dec 20, 2021 | $25.79 | $26.04 | $25.77 | $25.99 | +0.31% | 13,149 |
| Dec 13, 2021 | $26.08 | $26.08 | $25.70 | $25.90 | -0.05% | 15,753 |
| Dec 6, 2021 | $26.02 | $26.08 | $25.90 | $25.92 | +0.17% | 30,200 |
| Nov 29, 2021 | $25.87 | $26.20 | $25.80 | $25.87 | -0.69% | 16,433 |
| Nov 22, 2021 | $26.12 | $26.21 | $25.82 | $26.05 | -0.57% | 17,059 |
| Nov 15, 2021 | $26.19 | $26.26 | $25.99 | $26.20 | +0.15% | 27,052 |
| Nov 8, 2021 | $26.16 | $26.27 | $26.10 | $26.16 | +0.15% | 26,143 |
| Nov 1, 2021 | $25.85 | $26.19 | $25.77 | $26.12 | +0.93% | 32,798 |
| Oct 25, 2021 | $25.77 | $25.89 | $25.60 | $25.88 | +0.74% | 9,202 |
| Oct 18, 2021 | $25.56 | $25.79 | $25.52 | $25.69 | +0.51% | 20,319 |
| Oct 11, 2021 | $25.65 | $25.81 | $25.44 | $25.56 | +0.20% | 70,632 |
| Oct 4, 2021 | $25.73 | $25.77 | $25.51 | $25.51 | -1.24% | 28,658 |
| Sep 27, 2021 | $26.06 | $26.17 | $25.60 | $25.83 | -0.37% | 32,000 |
| Sep 20, 2021 | $26.15 | $26.24 | $25.92 | $25.93 | -0.85% | 19,672 |
| Sep 13, 2021 | $25.97 | $26.19 | $25.97 | $26.15 | +0.26% | 27,528 |
| Sep 7, 2021 | $26.20 | $26.24 | $25.93 | $26.08 | -0.78% | 23,255 |
| Aug 30, 2021 | $26.17 | $26.31 | $26.14 | $26.28 | +0.36% | 16,900 |
| Aug 23, 2021 | $26.08 | $26.19 | $25.93 | $26.19 | +0.42% | 31,872 |
| Aug 16, 2021 | $26.13 | $26.19 | $25.84 | $26.08 | -0.19% | 36,523 |
| Aug 9, 2021 | $26.00 | $26.18 | $25.81 | $26.13 | +0.65% | 39,769 |
| Aug 2, 2021 | $26.06 | $26.08 | $25.90 | $25.96 | 0.00% | 40,811 |
| Jul 26, 2021 | $25.89 | $25.97 | $25.84 | $25.96 | +0.04% | 37,208 |
| Jul 19, 2021 | $25.96 | $25.97 | $25.76 | $25.95 | 0.00% | 25,851 |
| Jul 12, 2021 | $26.18 | $26.18 | $25.72 | $25.95 | -0.88% | 35,277 |
| Jul 6, 2021 | $25.98 | $26.18 | $25.81 | $26.18 | +0.77% | 24,402 |
| Jun 28, 2021 | $26.40 | $26.40 | $25.71 | $25.98 | -1.21% | 47,595 |
| Jun 21, 2021 | $25.84 | $26.40 | $25.70 | $26.30 | +1.85% | 60,213 |
| Jun 14, 2021 | $25.71 | $25.82 | $25.37 | $25.82 | +0.62% | 135,235 |
| Jun 7, 2021 | $25.72 | $25.77 | $25.50 | $25.66 | -0.19% | 59,716 |
| Jun 1, 2021 | $25.40 | $25.84 | $25.34 | $25.71 | +1.22% | 38,974 |
| May 24, 2021 | $25.33 | $25.55 | $25.21 | $25.40 | +0.55% | 41,114 |
| May 17, 2021 | $25.30 | $25.36 | $25.15 | $25.26 | -0.32% | 141,737 |
| May 10, 2021 | $25.63 | $25.68 | $25.20 | $25.34 | -0.98% | 55,733 |
| May 3, 2021 | $25.54 | $25.85 | $25.31 | $25.59 | +0.16% | 59,897 |
| Apr 26, 2021 | $25.25 | $25.55 | $25.23 | $25.55 | +1.31% | 40,038 |
| Apr 19, 2021 | $25.20 | $25.28 | $25.12 | $25.22 | -0.24% | 39,923 |
| Apr 12, 2021 | $25.37 | $25.53 | $25.15 | $25.28 | -0.20% | 49,274 |
| Apr 5, 2021 | $25.32 | $25.55 | $25.18 | $25.33 | -0.39% | 37,447 |
| Mar 29, 2021 | $25.22 | $25.55 | $25.13 | $25.43 | +0.86% | 37,804 |
| Mar 22, 2021 | $25.28 | $25.28 | $25.02 | $25.21 | +0.00% | 60,208 |
| Mar 15, 2021 | $25.26 | $25.30 | $25.14 | $25.21 | +0.01% | 25,434 |
| Mar 8, 2021 | $25.20 | $25.35 | $25.11 | $25.21 | +0.44% | 27,414 |
| Mar 1, 2021 | $25.24 | $25.28 | $25.00 | $25.10 | -0.63% | 43,285 |
| Feb 22, 2021 | $25.23 | $25.30 | $25.03 | $25.26 | +0.12% | 66,534 |
| Feb 16, 2021 | $25.22 | $25.50 | $25.01 | $25.23 | +0.04% | 102,967 |
| Feb 8, 2021 | $25.10 | $25.30 | $25.01 | $25.22 | +1.08% | 54,451 |
| Feb 1, 2021 | $24.85 | $25.20 | $24.74 | $24.95 | +0.08% | 75,863 |
| Jan 25, 2021 | $24.88 | $24.95 | $24.32 | $24.93 | -0.24% | 78,816 |
| Jan 19, 2021 | $24.35 | $25.00 | $24.28 | $24.99 | +2.74% | 71,744 |
| Jan 11, 2021 | $24.46 | $24.75 | $24.07 | $24.32 | -0.68% | 44,257 |
| Jan 4, 2021 | $24.54 | $24.58 | $24.23 | $24.49 | -0.73% | 35,067 |
| Dec 28, 2020 | $24.18 | $24.67 | $23.70 | $24.67 | +2.58% | 85,117 |
| Dec 21, 2020 | $23.90 | $24.05 | $23.75 | $24.05 | +0.63% | 44,618 |
| Dec 14, 2020 | $23.95 | $24.07 | $23.71 | $23.90 | +0.53% | 37,027 |
| Dec 7, 2020 | $23.65 | $24.00 | $23.65 | $23.77 | +0.02% | 32,310 |
| Nov 30, 2020 | $23.99 | $24.10 | $23.13 | $23.77 | -0.63% | 45,928 |
| Nov 23, 2020 | $23.57 | $24.00 | $23.57 | $23.92 | +1.79% | 30,819 |
| Nov 16, 2020 | $23.02 | $23.50 | $22.40 | $23.50 | +2.35% | 36,337 |
| Nov 9, 2020 | $22.35 | $22.97 | $22.35 | $22.96 | +3.94% | 44,872 |
| Nov 2, 2020 | $21.98 | $22.30 | $21.97 | $22.09 | +0.50% | 33,276 |
| Oct 26, 2020 | $22.20 | $22.20 | $21.76 | $21.98 | -0.99% | 76,492 |
| Oct 19, 2020 | $22.10 | $22.20 | $21.90 | $22.20 | +0.68% | 27,997 |
| Oct 12, 2020 | $22.23 | $22.23 | $22.01 | $22.05 | -0.81% | 22,437 |
| Oct 5, 2020 | $22.08 | $22.23 | $21.76 | $22.23 | +0.68% | 24,778 |
| Sep 28, 2020 | $22.33 | $22.38 | $21.75 | $22.08 | +0.05% | 29,695 |
| Sep 21, 2020 | $22.30 | $22.50 | $21.84 | $22.07 | -1.16% | 46,056 |
| Sep 14, 2020 | $22.67 | $22.69 | $22.23 | $22.33 | -0.22% | 22,200 |
| Sep 8, 2020 | $22.38 | $22.59 | $22.02 | $22.38 | +0.36% | 29,399 |
| Aug 31, 2020 | $22.55 | $22.75 | $22.30 | $22.30 | -0.97% | 20,195 |
| Aug 24, 2020 | $22.82 | $22.82 | $22.36 | $22.52 | -1.32% | 68,223 |
| Aug 17, 2020 | $22.49 | $22.89 | $22.32 | $22.82 | +1.42% | 35,304 |
| Aug 10, 2020 | $22.56 | $22.70 | $22.17 | $22.50 | +0.63% | 28,253 |
| Aug 3, 2020 | $22.81 | $22.82 | $22.07 | $22.36 | -1.93% | 26,392 |
| Jul 27, 2020 | $22.42 | $22.96 | $22.22 | $22.80 | +2.24% | 12,690 |
| Jul 20, 2020 | $22.09 | $22.59 | $21.93 | $22.30 | +0.90% | 7,374 |
| Jul 13, 2020 | $21.91 | $22.10 | $21.65 | $22.10 | +0.55% | 20,237 |
| Jul 6, 2020 | $21.92 | $22.38 | $21.71 | $21.98 | -1.83% | 36,657 |
| Jun 29, 2020 | $22.77 | $22.99 | $22.09 | $22.39 | -0.93% | 47,451 |
| Jun 22, 2020 | $22.80 | $23.00 | $22.60 | $22.60 | -0.92% | 18,312 |
| Jun 15, 2020 | $22.90 | $23.71 | $22.66 | $22.81 | -0.48% | 52,359 |
| Jun 8, 2020 | $23.20 | $23.89 | $22.55 | $22.92 | -0.56% | 32,792 |
| Jun 1, 2020 | $22.19 | $23.42 | $22.04 | $23.05 | +3.60% | 64,313 |
| May 26, 2020 | $21.30 | $22.64 | $21.30 | $22.25 | +2.63% | 35,284 |
| May 18, 2020 | $21.44 | $22.35 | $21.44 | $21.68 | +1.40% | 49,951 |
| May 11, 2020 | $23.00 | $23.00 | $20.75 | $21.38 | -3.87% | 68,050 |
| May 4, 2020 | $22.02 | $22.80 | $21.71 | $22.24 | +1.04% | 55,207 |
| Apr 27, 2020 | $21.65 | $23.00 | $21.65 | $22.01 | +0.78% | 90,299 |
| Apr 20, 2020 | $22.74 | $22.74 | $21.50 | $21.84 | -2.19% | 28,066 |
| Apr 13, 2020 | $21.18 | $22.68 | $20.82 | $22.33 | +0.13% | 69,692 |
| Apr 6, 2020 | $16.90 | $22.87 | $16.90 | $22.30 | +35.56% | 116,524 |
| Mar 30, 2020 | $18.98 | $19.58 | $14.85 | $16.45 | -16.41% | 266,340 |
| Mar 23, 2020 | $15.75 | $21.75 | $11.67 | $19.68 | +25.55% | 533,944 |
| Mar 16, 2020 | $17.90 | $18.50 | $11.52 | $15.68 | -13.87% | 389,885 |
| Mar 9, 2020 | $24.25 | $24.31 | $17.35 | $18.20 | -26.46% | 326,056 |
| Mar 2, 2020 | $24.74 | $25.00 | $24.25 | $24.75 | -0.08% | 220,316 |
| Feb 24, 2020 | $25.29 | $25.29 | $24.00 | $24.77 | -2.29% | 939,669 |
| Feb 18, 2020 | $25.05 | $25.36 | $25.00 | $25.35 | +1.60% | 385,078 |
| Feb 14, 2020 | $24.95 | $25.00 | $24.60 | $24.95 | – | 1,148,781 |
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% |