WEBS Defined Volatility XLU ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
28.39
+0.43 (1.53%)
At close: Oct 8, 2025, 4:00 PM EDT
28.39
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.53% | 4 |
| Oct 7, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.72% | 1 |
| Oct 6, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.73% | 30 |
| Oct 3, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 2.28% | 2 |
| Oct 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.47% | - |
| Oct 1, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.85% | - |
| Sep 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.37% | 2 |
| Sep 29, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.44% | - |
| Sep 26, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 3.18% | 14 |
| Sep 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.93% | - |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.52% | 10 |
| Sep 23, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.82% | 10 |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.85% | 16 |
| Sep 19, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.27% | 3 |
| Sep 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.39% | 4 |
| Sep 17, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.30% | - |
| Sep 16, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -3.66% | 2 |
| Sep 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.38% | - |
| Sep 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.00% | - |
| Sep 11, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.01% | - |
| Sep 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.37% | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.48% | - |
| Sep 8, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.02% | 4 |
| Sep 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.78% | 1 |
| Sep 4, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.19% | - |
| Sep 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.49% | 8 |
| Sep 2, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.85% | 13 |
| Aug 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.85% | 194 |
| Aug 28, 2025 | 25.06 | 25.06 | 24.71 | 24.71 | 24.71 | -1.55% | 194 |
| Aug 27, 2025 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 0.08% | 101 |
| Aug 26, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.39% | 1 |
| Aug 25, 2025 | 25.15 | 25.15 | 24.98 | 24.98 | 24.98 | -2.12% | 104 |
| Aug 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.00% | 7 |
| Aug 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.39% | 3 |
| Aug 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.21% | 9 |
| Aug 19, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.76% | 5 |
| Aug 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.71% | 14 |
| Aug 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.73% | 1 |
| Aug 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.22% | 1 |
| Aug 13, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.37% | 1 |
| Aug 12, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.76% | 1 |
| Aug 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.63% | 1 |
| Aug 8, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.63% | 1 |
| Aug 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.83% | 21 |
| Aug 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.61% | 21 |
| Aug 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -2.08% | 1 |
| Aug 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 3.33% | 12 |
| Aug 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.44% | 20 |
| Jul 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.93% | 1 |
| Jul 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.53% | 1 |