WEBs Defined Volatility XLI ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
24.93
-0.40 (-1.59%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DVIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.59% | - |
| Sep 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.99% | - |
| Sep 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.38% | 20 |
| Sep 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.34% | 1 |
| Sep 5, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.82% | 20 |
| Sep 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.32% | - |
| Sep 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.10% | 2 |
| Sep 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.01% | - |
| Aug 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.87% | - |
| Aug 28, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% | - |
| Aug 27, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.04% | - |
| Aug 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.09% | 202 |
| Aug 25, 2025 | 25.49 | 25.49 | 25.03 | 25.03 | 25.03 | -2.30% | 202 |
| Aug 22, 2025 | 25.76 | 25.76 | 25.62 | 25.62 | 25.62 | 3.59% | 100 |
| Aug 21, 2025 | 24.93 | 24.93 | 24.73 | 24.73 | 24.73 | -1.11% | 500 |
| Aug 20, 2025 | 24.82 | 25.01 | 24.82 | 25.01 | 25.01 | 0.22% | 300 |
| Aug 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.29% | - |
| Aug 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.85% | - |
| Aug 15, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.15% | - |
| Aug 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.60% | - |
| Aug 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.77% | - |
| Aug 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.10% | - |
| Aug 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.65% | - |
| Aug 8, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.06% | 1 |
| Aug 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.37% | 1 |
| Aug 6, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.17% | 1 |
| Aug 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.50% | 1 |
| Aug 4, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.75% | 3 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.84% | - |
| Jul 31, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16% | 201 |
| Jul 30, 2025 | 25.14 | 25.30 | 25.14 | 25.30 | 25.30 | -0.86% | 201 |
| Jul 29, 2025 | 25.79 | 25.79 | 25.52 | 25.52 | 25.52 | -2.14% | 320 |
| Jul 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.83% | 1 |
| Jul 25, 2025 | 26.25 | 26.30 | 26.25 | 26.30 | 26.30 | 1.84% | 120 |
| Jul 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.16% | 1 |