WEBs Industrials XLI Defined Volatility ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
25.48
-0.13 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 20, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -3.36% | - |
| Nov 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.64% | - |
| Nov 18, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.81% | - |
| Nov 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.00% | - |
| Nov 14, 2025 | 24.50 | 24.92 | 24.50 | 24.85 | 24.85 | -0.07% | 1,224 |
| Nov 13, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.86 | -3.08% | - |
| Nov 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.18% | - |
| Nov 11, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.05% | - |
| Nov 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.00% | - |
| Nov 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.73% | - |
| Nov 6, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.70% | - |
| Nov 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.64% | - |
| Nov 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Nov 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.83% | 20 |
| Oct 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.49% | - |
| Oct 30, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.39% | - |
| Oct 29, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.31% | 2 |
| Oct 28, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.16% | - |
| Oct 27, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.88% | 3 |
| Oct 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.12% | - |
| Oct 23, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.16% | - |
| Oct 22, 2025 | 25.78 | 25.78 | 25.31 | 25.31 | 25.31 | -2.47% | 101 |
| Oct 21, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | 1.60% | 102 |
| Oct 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.19% | - |
| Oct 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.22% | 1 |
| Oct 16, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.23% | 4 |
| Oct 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.84% | - |
| Oct 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.46 | 2.23% | 1 |
| Oct 13, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.96% | 12 |
| Oct 10, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -4.30% | - |
| Oct 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -2.93% | 3 |
| Oct 8, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.73% | - |
| Oct 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.25% | 1 |
| Oct 6, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.94% | - |
| Oct 3, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 0.27% | 200 |
| Oct 2, 2025 | 25.74 | 25.86 | 25.74 | 25.86 | 25.86 | 0.40% | 201 |
| Oct 1, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.59% | 8 |
| Sep 30, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.68% | 2 |
| Sep 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.45% | 1 |
| Sep 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.79% | - |