WEBs Industrials XLI Defined Volatility ETF (DVIN)
NASDAQ: DVIN · Real-Time Price · USD
29.58
+0.92 (3.22%)
At close: Apr 30, 2026, 4:00 PM EDT
29.58
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:15 PM EDT
DVIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | - | 3.22% | 10 |
| Apr 29, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.73% | 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 |
| Apr 17, 2026 | 29.32 | 29.34 | 29.32 | 29.34 | 29.34 | 1.94% | 203 |
| Apr 16, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.58% | - |
| Apr 15, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.28% | 6 |
| Apr 14, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.40% | 31 |
| Apr 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.71% | 9 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.45% | 2 |
| Apr 9, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.04% | 3 |
| Apr 8, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 4.28% | 78 |
| Apr 7, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.27% | - |
| Apr 6, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.49% | 37 |
| Apr 2, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.50% | 2 |
| Apr 1, 2026 | 27.85 | 27.90 | 27.73 | 27.73 | 27.73 | 1.97% | 9,217 |
| Mar 31, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 4.45% | 2 |
| Mar 30, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.32% | 40 |
| Mar 27, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.65% | 1 |
| Mar 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.39% | - |
| Mar 25, 2026 | 28.13 | 28.13 | 28.05 | 28.05 | 28.05 | 0.97% | 200 |
| Mar 24, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.67% | 30 |
| Mar 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.59 | 1.62% | 2 |
| Mar 20, 2026 | 27.40 | 27.40 | 27.02 | 27.16 | 27.16 | -2.14% | 501 |
| Mar 19, 2026 | 27.79 | 27.79 | 27.75 | 27.75 | 27.75 | -1.02% | 449 |
| Mar 18, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.17% | - |
| Mar 17, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.32% | 51 |
| Mar 16, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.35% | 88 |
| Mar 13, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.62% | - |
| Mar 12, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -4.02% | - |
| Mar 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.44% | 2 |
| Mar 10, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.77% | - |
| Mar 9, 2026 | 29.09 | 29.61 | 29.09 | 29.61 | 29.61 | 0.67% | 191 |
| Mar 6, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.66% | 52 |
| Mar 5, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -3.49% | 143 |
| Mar 4, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.56% | 11 |
| Mar 3, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -3.48% | 22 |
| Mar 2, 2026 | 31.79 | 31.93 | 31.79 | 31.93 | 31.93 | 1.81% | 163 |
| Feb 27, 2026 | 30.97 | 31.36 | 30.97 | 31.36 | 31.36 | 0.39% | 4,126 |
| Feb 26, 2026 | 30.56 | 31.24 | 30.56 | 31.24 | 31.24 | 1.03% | 815 |
| Feb 25, 2026 | 30.60 | 31.08 | 30.60 | 30.92 | 30.92 | -1.34% | 3,255 |
| Feb 24, 2026 | 31.35 | 31.35 | 31.32 | 31.34 | 31.34 | 2.23% | 3,608 |
| Feb 23, 2026 | 30.57 | 30.69 | 30.57 | 30.66 | 30.66 | -1.82% | 206 |
| Feb 20, 2026 | 31.09 | 31.23 | 31.09 | 31.23 | 31.23 | 0.11% | 318 |
| Feb 19, 2026 | 30.96 | 31.20 | 30.96 | 31.19 | 31.19 | 0.95% | 445 |