WEBs Utilities XLU Defined Volatility ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
25.33
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market open
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.79% | 5 |
| Feb 3, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2.51% | - |
| Feb 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.64% | 6 |
| Jan 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.27% | - |
| Jan 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.03% | 22 |
| Jan 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.38% | 16 |
| Jan 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.28% | - |
| Jan 26, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.17 | 1.44% | - |
| Jan 23, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.74% | - |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.07% | 17 |
| Jan 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.08% | 3 |
| Jan 20, 2026 | 25.42 | 25.42 | 25.26 | 25.26 | 25.25 | -1.84% | 100 |
| Jan 16, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.75% | 78 |
| Jan 15, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.74% | 1 |
| Jan 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.23% | - |
| Jan 13, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.99% | 50 |
| Jan 12, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.23% | 1 |
| Jan 9, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.36% | - |
| Jan 8, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.43% | - |
| Jan 7, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.80% | 1 |
| Jan 6, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.89% | 1 |
| Jan 5, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.15% | 86 |
| Jan 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.11% | 1 |
| Dec 31, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.12% | 1 |
| Dec 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.47% | 1 |
| Dec 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.17% | - |
| Dec 26, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.22% | 5 |
| Dec 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.38 | 0.94% | 6 |
| Dec 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.46% | - |
| Dec 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.74% | 26 |
| Dec 19, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.46% | 4 |
| Dec 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.94% | 5 |
| Dec 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.40% | 13 |
| Dec 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.70% | 60 |
| Dec 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.67% | - |
| Dec 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.78% | 43 |
| Dec 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.19% | 5 |
| Dec 10, 2025 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | -0.10% | 159 |
| Dec 9, 2025 | 25.17 | 25.17 | 25.03 | 25.03 | 25.03 | 0.15% | 100 |
| Dec 8, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.40% | 105 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.61 | 25.61 | 25.61 | -1.64% | 107 |
| Dec 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.03 | -0.43% | 1 |
| Dec 3, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.63% | 6 |
| Dec 2, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.18% | 35 |
| Dec 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -4.71% | - |
| Nov 28, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.29% | 1 |
| Nov 26, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.80% | 7 |
| Nov 25, 2025 | 26.89 | 26.89 | 26.69 | 26.84 | 26.84 | -0.96% | 1,005 |
| Nov 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.50% | 52 |
| Nov 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.16% | 50 |