Skip to main content
logo
WEBs Defined Volatility XLI ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
25.79
-0.10 (-0.39%)
At close: Oct 30, 2025, 4:00 PM EDT
25.79
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

DVIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.8925.8925.8925.8925.890.31%2
Oct 28, 202525.8125.8125.8125.8125.81-1.16%-
Oct 27, 202526.1226.1226.1226.1226.120.88%3
Oct 24, 202525.8925.8925.8925.8925.890.12%-
Oct 23, 202525.8625.8625.8625.8625.862.16%-
Oct 22, 202525.7825.7825.3125.3125.31-2.47%101
Oct 21, 202526.0026.0025.9525.9525.951.60%102
Oct 20, 202525.5425.5425.5425.5425.542.19%-
Oct 17, 202524.9924.9924.9924.9924.990.22%1
Oct 16, 202524.9424.9424.9424.9424.94-1.23%4
Oct 15, 202525.2525.2525.2525.2525.25-0.84%-
Oct 14, 202525.4725.4725.4725.4725.472.23%1
Oct 13, 202524.9124.9124.9124.9124.911.96%12
Oct 10, 202524.4324.4324.4324.4324.43-4.30%-
Oct 9, 202525.5325.5325.5325.5325.53-2.93%3
Oct 8, 202526.3026.3026.3026.3026.301.73%-
Oct 7, 202525.8525.8525.8525.8525.85-1.25%1
Oct 6, 202526.1826.1826.1826.1826.180.94%-
Oct 3, 202525.9225.9325.9225.9325.930.27%200
Oct 2, 202525.7425.8625.7425.8625.860.40%201
Oct 1, 202525.7625.7625.7625.7625.76-0.59%8
Sep 30, 202525.9125.9125.9125.9125.911.68%2
Sep 29, 202525.4925.4925.4925.4925.490.45%1
Sep 26, 202525.3725.3725.3725.3725.371.79%-
Sep 25, 202525.0525.0524.9324.9324.93-1.41%202
Sep 24, 202525.3325.3325.2825.2825.28-0.94%207
Sep 23, 202525.5225.5225.5225.5225.52-0.06%-
Sep 22, 202525.5425.5425.5425.5425.540.62%7
Sep 19, 202525.3825.3825.3825.3825.380.41%-
Sep 18, 202525.2625.2825.2625.2825.282.22%203
Sep 17, 202524.9724.9724.7324.7324.73-1.01%200
Sep 16, 202524.9824.9824.9824.9824.98-0.56%4
Sep 15, 202525.1225.1225.1225.1225.120.78%3
Sep 12, 202524.9324.9324.9324.9324.93-1.59%-
Sep 11, 202525.3325.3325.3325.3325.331.99%-
Sep 10, 202524.8424.8424.8424.8424.841.38%20
Sep 9, 202524.5024.5024.5024.5024.50-1.21%-
Sep 8, 202524.8024.8024.8024.8024.800.34%1
Sep 5, 202524.7224.7224.7224.7224.72-0.82%20
Sep 4, 202524.9224.9224.9224.9224.922.32%-
Sep 3, 202524.3524.3524.3524.3524.35-1.10%2
Sep 2, 202524.6224.6224.6224.6224.62-2.01%-
Aug 29, 202525.1325.1325.1325.1325.13-1.87%-
Aug 28, 202525.6125.6125.6125.6125.610.27%-
Aug 27, 202525.5425.5425.5425.5425.54-0.04%-
Aug 26, 202525.5525.5525.5525.5525.552.09%202
Aug 25, 202525.4925.4925.0325.0325.03-2.30%202
Aug 22, 202525.7625.7625.6225.6225.623.59%100
Aug 21, 202524.9324.9324.7324.7324.73-1.11%500
Aug 20, 202524.8225.0124.8225.0125.010.22%300