WEBs Utilities XLU Defined Volatility ETF (DVUT)
NASDAQ: DVUT · Real-Time Price · USD
27.53
-0.33 (-1.17%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DVUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 27.59 | 27.77 | 27.52 | 27.53 | 27.53 | -1.15% | 1,014 |
| Jun 29, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.48% | 6 |
| Jun 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.98% | 91 |
| Jun 25, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.90% | 90 |
| Jun 24, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.38% | 40 |
| Jun 23, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.10% | 20 |
| Jun 22, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.68% | 1 |
| Jun 18, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.86% | 3 |
| Jun 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.38 | -1.81% | 26 |
| Jun 16, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.86% | 9 |
| Jun 15, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.64% | 1 |
| Jun 12, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.32% | 2 |
| Jun 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.04% | - |
| Jun 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.15% | - |
| Jun 9, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.42% | 1 |
| Jun 8, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -2.61% | 8 |
| Jun 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.24% | - |
| Jun 4, 2026 | 25.86 | 26.08 | 25.86 | 26.08 | 26.08 | 0.62% | 1,004 |
| Jun 3, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.38% | 1 |
| Jun 2, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.63% | 3 |
| Jun 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -4.34% | 48 |
| May 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.70% | 6 |
| May 28, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.57% | - |
| May 27, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.87% | 20 |
| May 26, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.04% | 2 |
| May 22, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.07% | 1 |
| May 21, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.30% | - |
| May 20, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.52% | - |
| May 19, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.29% | 1 |
| May 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.09% | 12 |
| May 15, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.08% | 31 |
| May 14, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.74% | 1 |
| May 13, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.85% | 3 |
| May 12, 2026 | 27.23 | 27.36 | 27.23 | 27.36 | 27.36 | 0.27% | 2,440 |
| May 11, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.26% | 7 |
| May 8, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.07% | 75 |
| May 7, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -2.01% | 5 |
| May 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.06% | 2 |
| May 5, 2026 | 28.63 | 28.63 | 28.39 | 28.39 | 28.38 | - | 804 |
| May 4, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.60% | 11 |
| May 1, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.88% | - |
| Apr 30, 2026 | 28.55 | 28.81 | 28.55 | 28.81 | 28.81 | 4.11% | 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 |