WEBs Industrials XLI Defined Volatility ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
31.32
+0.44 (1.44%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DVIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.06% | 1 |
| Jun 2, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.36% | 73 |
| Jun 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.09 | -0.54% | 41 |
| May 29, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.51% | - |
| May 28, 2026 | 29.13 | 29.56 | 29.13 | 29.40 | 29.40 | -0.45% | 200 |
| May 27, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.01% | 1 |
| May 26, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.88% | 1 |
| May 22, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.84% | - |
| May 21, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.07% | - |
| May 20, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.47% | - |
| May 19, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.44% | 54 |
| May 18, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.54% | 33 |
| May 15, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -2.09% | 27 |
| May 14, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.53% | 2 |
| May 13, 2026 | 29.41 | 29.41 | 29.39 | 29.39 | 29.39 | -0.61% | 151 |
| May 12, 2026 | 29.35 | 29.57 | 29.35 | 29.57 | 29.57 | -0.35% | 158 |
| May 11, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.19% | 154 |
| May 8, 2026 | 29.50 | 29.50 | 29.32 | 29.32 | 29.32 | -0.54% | 179 |
| May 7, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.86% | 44 |
| May 6, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 3.19% | 65 |
| May 5, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.04% | 1 |
| May 4, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.48% | 11 |
| May 1, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.13% | 23 |
| Apr 30, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 3.22% | 10 |
| Apr 29, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.74% | 46 |
| Apr 28, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.93% | 1 |
| Apr 27, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.06% | 53 |
| Apr 24, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.99% | 20 |
| Apr 23, 2026 | 29.07 | 29.45 | 29.07 | 29.45 | 29.45 | 1.91% | 201 |
| Apr 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.21% | 13 |
| Apr 21, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.46% | 36 |
| Apr 20, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.18% | 36 |