WEBs Utilities XLU Defined Volatility ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
28.55
-0.36 (-1.25%)
At close: Mar 11, 2026, 4:00 PM EDT
28.55
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.25% | 1,000 |
| Mar 10, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.04% | 37 |
| Mar 9, 2026 | 28.72 | 29.22 | 28.70 | 29.22 | 29.22 | 0.22% | 1,067 |
| Mar 6, 2026 | 29.00 | 29.19 | 29.00 | 29.16 | 29.15 | -0.56% | 205 |
| Mar 5, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.22% | 109 |
| Mar 4, 2026 | 29.59 | 29.68 | 29.59 | 29.68 | 29.68 | 0.68% | 130 |
| Mar 3, 2026 | 29.81 | 29.81 | 29.48 | 29.48 | 29.48 | -1.07% | 179 |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.07% | 16 |
| Feb 27, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.77% | 182 |
| Feb 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.77% | 111 |
| Feb 25, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.65% | 61 |
| Feb 24, 2026 | 29.57 | 29.64 | 29.57 | 29.64 | 29.64 | 1.70% | 107 |
| Feb 23, 2026 | 29.26 | 29.26 | 29.00 | 29.14 | 29.14 | 1.11% | 241 |
| Feb 20, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.54% | 68 |
| Feb 19, 2026 | 28.43 | 28.67 | 28.43 | 28.67 | 28.67 | 1.71% | 344 |
| Feb 18, 2026 | 28.82 | 28.82 | 28.19 | 28.19 | 28.19 | -2.76% | 1,308 |
| Feb 17, 2026 | 29.34 | 29.34 | 28.99 | 28.99 | 28.99 | -0.36% | 409 |
| Feb 13, 2026 | 28.70 | 29.09 | 28.70 | 29.09 | 29.09 | 4.59% | 302 |
| Feb 12, 2026 | 28.29 | 28.29 | 27.81 | 27.81 | 27.81 | 2.81% | 203 |
| Feb 11, 2026 | 26.71 | 27.05 | 26.71 | 27.05 | 27.05 | 1.69% | 1,168 |
| Feb 10, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.60 | 3.22% | 5 |
| Feb 9, 2026 | 25.64 | 25.78 | 25.64 | 25.78 | 25.77 | 0.59% | 1,201 |
| Feb 6, 2026 | 25.48 | 25.63 | 25.48 | 25.63 | 25.63 | 0.95% | 2,820 |
| Feb 5, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.38 | 0.24% | 44 |
| 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% | - |