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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.47 | 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% | - |
| Sep 25, 2025 | 25.05 | 25.05 | 24.93 | 24.93 | 24.93 | -1.41% | 202 |
| Sep 24, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | -0.94% | 207 |
| Sep 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.06% | - |
| Sep 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.62% | 7 |
| Sep 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.41% | - |
| Sep 18, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 2.22% | 203 |
| Sep 17, 2025 | 24.97 | 24.97 | 24.73 | 24.73 | 24.73 | -1.01% | 200 |
| Sep 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.56% | 4 |
| Sep 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.78% | 3 |
| 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 |