WEBs Utilities XLU Defined Volatility ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
28.81
+1.14 (4.11%)
At close: Apr 30, 2026, 4:00 PM EDT
28.81
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:15 PM EDT
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.55 | 28.81 | 28.55 | 28.55 | 28.55 | 3.18% | 902 |
| Apr 29, 2026 | 28.13 | 28.13 | 27.67 | 27.67 | 27.67 | -2.12% | 1,700 |
| Apr 28, 2026 | 28.26 | 28.27 | 28.26 | 28.27 | 28.27 | 0.14% | 800 |
| Apr 27, 2026 | 28.39 | 28.39 | 28.23 | 28.23 | 28.23 | 0.01% | 2,012 |
| Apr 24, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.23% | 3 |
| Apr 23, 2026 | 27.68 | 28.16 | 27.68 | 28.16 | 28.16 | 5.63% | 561 |
| Apr 22, 2026 | 27.22 | 27.22 | 26.66 | 26.66 | 26.66 | -0.47% | 2,003 |
| Apr 21, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.32% | 6 |
| Apr 20, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.26% | 1 |
| Apr 17, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.58% | 2 |
| Apr 16, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.88% | 12 |
| Apr 15, 2026 | 27.61 | 27.69 | 27.61 | 27.69 | 27.69 | -1.31% | 102 |
| Apr 14, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.30% | 6 |
| Apr 13, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.79% | 20 |
| Apr 10, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.62% | 30 |
| Apr 9, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.24% | 5 |
| Apr 8, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.53% | 15 |
| Apr 7, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.30% | - |
| Apr 6, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.66% | 3 |
| Apr 2, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.70% | 6 |
| Apr 1, 2026 | 27.74 | 27.85 | 27.74 | 27.80 | 27.80 | 0.73% | 3,601 |
| 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 |