DVXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	27.32	27.32	27.32	27.27	-	-2.57%	1,016
May 29, 2026	27.99	27.99	27.99	27.99	27.99	-0.58%	18
May 28, 2026	28.15	28.15	28.15	28.15	28.15	0.59%	-
May 27, 2026	27.99	27.99	27.99	27.99	27.99	0.46%	4
May 26, 2026	27.86	27.86	27.86	27.86	27.86	2.12%	1
May 22, 2026	27.28	27.28	27.28	27.28	27.28	0.69%	-
May 21, 2026	26.72	27.09	26.72	27.09	27.09	1.07%	137
May 20, 2026	26.38	26.81	26.38	26.81	26.81	2.22%	302
May 19, 2026	26.29	26.31	26.23	26.23	26.23	-4.10%	674
May 18, 2026	27.35	27.35	27.35	27.35	27.35	-0.33%	-
May 15, 2026	27.44	27.44	27.44	27.44	27.44	-5.25%	-
May 14, 2026	29.19	29.19	28.96	28.96	28.96	-1.56%	101
May 13, 2026	29.61	29.62	29.42	29.42	29.42	-0.48%	652
May 12, 2026	29.06	29.56	29.06	29.56	29.56	-0.28%	133
May 11, 2026	29.48	29.66	29.47	29.64	29.64	2.47%	401
May 8, 2026	28.97	28.97	28.93	28.93	28.93	0.69%	1,912
May 7, 2026	29.55	29.55	28.73	28.73	28.73	-3.44%	700
May 6, 2026	29.75	29.75	29.75	29.75	29.75	3.18%	151
May 5, 2026	28.84	28.84	28.84	28.84	28.84	3.34%	80
May 4, 2026	27.90	27.90	27.90	27.90	27.90	-2.96%	91
May 1, 2026	28.88	28.93	28.75	28.75	28.75	-0.55%	915
Apr 30, 2026	28.73	28.91	28.73	28.91	28.91	1.99%	1,800
Apr 29, 2026	28.48	28.48	28.35	28.35	28.35	-1.74%	200
Apr 28, 2026	29.33	29.33	28.85	28.85	28.85	-1.49%	2,010
Apr 27, 2026	29.28	29.28	29.28	29.28	29.28	-0.57%	5
Apr 24, 2026	29.45	29.45	29.45	29.45	29.45	0.43%	2
Apr 23, 2026	29.33	29.33	29.33	29.33	29.33	-0.08%	1
Apr 22, 2026	29.35	29.35	29.35	29.35	29.35	0.17%	-
Apr 21, 2026	29.30	29.30	29.30	29.30	29.30	-1.45%	1
Apr 20, 2026	29.73	29.73	29.73	29.73	29.73	0.96%	-
Apr 17, 2026	29.45	29.45	29.45	29.45	29.45	0.41%	-
Apr 16, 2026	29.33	29.33	29.33	29.33	29.33	1.06%	-
Apr 15, 2026	29.02	29.02	29.02	29.02	29.02	-1.77%	3
Apr 14, 2026	29.55	29.55	29.55	29.55	29.55	-0.47%	-
Apr 13, 2026	29.69	29.69	29.69	29.69	29.69	0.57%	3
Apr 10, 2026	29.52	29.52	29.52	29.52	29.52	0.76%	1
Apr 9, 2026	29.30	29.30	29.30	29.30	29.29	-0.20%	-
Apr 8, 2026	29.35	29.35	29.35	29.35	29.35	5.51%	1
Apr 7, 2026	27.82	27.82	27.82	27.82	27.82	-0.41%	57
Apr 6, 2026	27.93	27.93	27.93	27.93	27.93	-0.61%	598
Apr 2, 2026	28.11	28.11	28.11	28.11	28.10	-0.27%	1
Apr 1, 2026	28.18	28.18	28.18	28.18	28.18	1.47%	350
Mar 31, 2026	27.77	27.77	27.77	27.77	27.77	2.69%	3
Mar 30, 2026	27.05	27.05	27.05	27.05	27.05	0.32%	1
Mar 27, 2026	26.96	26.96	26.96	26.96	26.96	-0.45%	-
Mar 26, 2026	27.41	27.41	27.08	27.08	27.08	-0.99%	913
Mar 25, 2026	27.35	27.35	27.35	27.35	27.35	3.04%	10
Mar 24, 2026	26.55	26.55	26.55	26.55	26.55	3.06%	-
Mar 23, 2026	25.76	25.76	25.76	25.76	25.76	3.01%	7
Mar 20, 2026	25.01	25.01	25.01	25.01	25.01	-3.03%	47