WEBs Industrials XLI Defined Volatility ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
29.39
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market open
DVIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.36% | 801 |
| Feb 3, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.23% | - |
| Feb 2, 2026 | 28.81 | 28.93 | 28.81 | 28.93 | 28.93 | 1.87% | 1,689 |
| Jan 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.34% | - |
| Jan 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.43% | 5 |
| Jan 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.81% | - |
| Jan 27, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.59% | 2 |
| Jan 26, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.17% | 17 |
| Jan 23, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.18% | - |
| Jan 22, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.44 | -0.83% | 19 |
| Jan 21, 2026 | 28.12 | 28.68 | 28.12 | 28.68 | 28.68 | 3.01% | 230 |
| Jan 20, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -3.47% | 32 |
| Jan 16, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.09% | 3 |
| Jan 15, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 2.55% | 2 |
| Jan 14, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.90% | 502 |
| Jan 13, 2026 | 27.98 | 28.08 | 27.98 | 28.08 | 28.08 | 0.76% | 201 |
| Jan 12, 2026 | 27.77 | 27.87 | 27.75 | 27.87 | 27.87 | 1.04% | 402 |
| Jan 9, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.68% | 180 |
| Jan 8, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.17% | 5 |
| Jan 7, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -3.13% | - |
| Jan 6, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.67 | 2.41% | 2 |
| Jan 5, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.02 | 2.15% | 2 |
| Jan 2, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 3.38% | 3 |
| Dec 31, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.52% | 1 |
| Dec 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.43% | 2 |
| Dec 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.52% | - |
| Dec 26, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.23 | -0.39% | 20 |
| Dec 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.62% | - |
| Dec 23, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.08% | - |
| Dec 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.67% | - |
| Dec 19, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.40% | - |
| Dec 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.04% | - |
| Dec 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.88% | 1 |
| Dec 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.01% | - |
| Dec 15, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.28% | - |
| Dec 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.08 | -0.97% | 1 |
| Dec 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.58% | - |
| Dec 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 3.41% | - |
| Dec 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.29% | - |
| Dec 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.29% | - |
| Dec 5, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.52% | - |
| Dec 4, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.83% | 11 |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.59% | - |
| Dec 2, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.00 | 1.72% | 1 |
| Dec 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -3.01% | - |
| Nov 28, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.07% | 1 |
| Nov 26, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.23% | - |
| Nov 25, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 2.36% | 2 |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.64% | - |
| Nov 21, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.37% | - |