WEBs Utilities XLU Defined Volatility ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
25.61
-0.42 (-1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.07% | 2 |
| Nov 19, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.72% | 2 |
| Nov 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.64% | - |
| Nov 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.73% | 4 |
| Nov 14, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.20% | 1 |
| Nov 13, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -2.82% | 15 |
| Nov 12, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.44% | 2 |
| Nov 11, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | - |
| Nov 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.46 | 0.04% | 2 |
| Nov 7, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.57% | - |
| Nov 6, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.89% | 2 |
| Nov 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.17% | 3 |
| Nov 4, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.85% | 117 |
| Nov 3, 2025 | 26.67 | 27.19 | 26.65 | 27.19 | 27.19 | -0.04% | 204 |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.25% | 33 |
| Oct 30, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.76% | 4 |
| Oct 29, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.20% | 58 |
| Oct 28, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -3.32% | 2 |
| Oct 27, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.59% | 9 |
| Oct 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.35% | 3 |
| Oct 23, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.17% | 3 |
| Oct 22, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.45% | 5 |
| Oct 21, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.11 | -2.23% | 4 |
| Oct 20, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | 2 |
| Oct 17, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.78% | 2 |
| Oct 16, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.08% | 26 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.46% | 5 |
| Oct 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.82% | - |
| Oct 13, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.55% | 33 |
| Oct 10, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.87% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.18 | 28.18 | 28.18 | -0.72% | 100 |
| 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 | 26.10 | 3.18% | 14 |