Skip to main content
logo
WEBs Defined Volatility XLI ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
26.30
+0.45 (1.73%)
At close: Oct 8, 2025, 4:00 PM EDT
26.30
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT

DVIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202524.9524.9524.9524.9524.950.29%-
Aug 18, 202524.8824.8824.8824.8824.880.85%-
Aug 15, 202524.6724.6724.6724.6724.67-1.15%-
Aug 14, 202524.9624.9624.9624.9624.96-1.60%-
Aug 13, 202525.3625.3625.3625.3625.360.77%-
Aug 12, 202525.1725.1725.1725.1725.172.10%-
Aug 11, 202524.6524.6524.6524.6524.65-0.65%-
Aug 8, 202524.8124.8124.8124.8124.810.06%1
Aug 7, 202524.8024.8024.8024.8024.80-0.37%1
Aug 6, 202524.8924.8924.8924.8924.890.17%1
Aug 5, 202524.8524.8524.8524.8524.85-0.50%1
Aug 4, 202524.9724.9724.9724.9724.971.75%3
Aug 1, 202524.5424.5424.5424.5424.54-2.84%-
Jul 31, 202525.2625.2625.2625.2625.26-0.16%201
Jul 30, 202525.1425.3025.1425.3025.30-0.86%201