WEBs Utilities XLU Defined Volatility ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
27.81
+0.21 (0.78%)
Apr 1, 2026, 1:01 PM EDT - Market open
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27.44 | 27.60 | 27.32 | 27.60 | 27.60 | -0.25% | 406 |
| Mar 30, 2026 | 27.85 | 27.85 | 27.67 | 27.67 | 27.67 | 0.92% | 4,702 |
| Mar 27, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.89% | 2 |
| Mar 26, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.28% | 1 |
| Mar 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.09 | 0.46% | 1 |
| Mar 24, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.88% | - |
| Mar 23, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.23% | 16 |
| Mar 20, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -7.89% | 9 |
| Mar 19, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.98% | - |
| Mar 18, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.54% | 83 |
| Mar 17, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.51% | 9 |
| Mar 16, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.91% | 72 |
| Mar 13, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.51% | 11 |
| Mar 12, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.08% | - |
| 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 |