WEBs Industrials XLI Defined Volatility ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
31.35
+0.13 (0.42%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DVIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.43% | 6 |
| Aug 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.01% | 7 |
| Aug 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% | 42 |
| Aug 11, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.89% | 7 |
| Aug 10, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.51% | 1,240 |
| Aug 7, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.33% | 6 |
| Aug 6, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.32% | 16 |
| Aug 5, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.07% | 14 |
| Aug 4, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.57% | 6 |
| Aug 3, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2.66% | 15 |
| Jul 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.19% | 6 |
| Jul 30, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.46% | 6 |
| Jul 29, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -6.15% | 8 |
| Jul 28, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.60% | 43 |
| Jul 27, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.50% | 36 |
| Jul 24, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.52% | 8 |
| Jul 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.36% | 8 |
| Jul 22, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.28% | 8 |
| Jul 21, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.39% | 6 |
| Jul 20, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.12% | 6 |
| Jul 17, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.49% | 13 |
| Jul 16, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.08% | 6 |
| Jul 15, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.39% | 6 |
| Jul 14, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.09% | 11 |
| Jul 13, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.92% | 6 |
| Jul 10, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.52% | 9 |
| Jul 9, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.27% | 6 |
| Jul 8, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.06% | 6 |
| Jul 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.71% | 9 |
| Jul 6, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.87% | 61 |
| Jul 2, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.25% | 6 |
| Jul 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.03% | 68 |
| Jun 30, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.45% | 11 |
| Jun 29, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.79% | 26 |
| Jun 26, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.66% | 2 |
| Jun 25, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 2.40% | - |
| Jun 24, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.22% | - |
| Jun 23, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.37% | - |
| Jun 22, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.73% | 4 |
| Jun 18, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.02% | 1 |
| Jun 17, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.19% | - |
| Jun 16, 2026 | 30.47 | 30.47 | 30.31 | 30.31 | 30.31 | 0.81% | 303 |
| Jun 15, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.06 | 1.58% | - |
| Jun 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.64% | - |
| Jun 11, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 4.53% | 1 |
| Jun 10, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -6.00% | 6 |
| Jun 9, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.05% | 1 |
| Jun 8, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.69% | - |
| Jun 5, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.53% | 20 |
| Jun 4, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.65% | 4 |