WEBs Defined Volatility XLC ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
27.53
-0.93 (-3.28%)
At close: Oct 30, 2025, 4:00 PM EDT
27.53
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

DVXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.4728.4728.4728.4728.47-0.61%8
Oct 28, 202528.6428.6428.6428.6428.64-0.85%-
Oct 27, 202528.8928.8928.8928.8928.892.65%8
Oct 24, 202528.1428.1428.1428.1428.140.44%-
Oct 23, 202528.0228.0228.0228.0228.02-0.55%-
Oct 22, 202528.1828.1828.1828.1828.18-1.92%3
Oct 21, 202528.7328.7328.7328.7328.730.80%1
Oct 20, 202528.5028.5028.5028.5028.502.11%-
Oct 17, 202527.9127.9127.9127.9127.911.37%1
Oct 16, 202528.0328.0327.5427.5427.54-2.06%179
Oct 15, 202528.1228.1228.1228.1228.121.29%-
Oct 14, 202527.7627.7627.7627.7627.761.29%-
Oct 13, 202527.4027.4027.4027.4027.401.85%29
Oct 10, 202526.9026.9026.9026.9026.90-3.65%111
Oct 9, 202527.9227.9227.9227.9227.92-1.25%-
Oct 8, 202528.2828.2828.2828.2828.28-0.74%-
Oct 7, 202528.4928.4928.4928.4928.49-1.01%1
Oct 6, 202528.5928.7828.5928.7828.780.32%105
Oct 3, 202528.6828.6828.6828.6828.68-0.21%21
Oct 2, 202528.7428.7428.7428.7428.74-0.55%2
Oct 1, 202528.9028.9028.9028.9028.90-2.77%-
Sep 30, 202529.7329.7329.7329.7329.73-0.15%106
Sep 29, 202529.7729.7729.7729.7729.770.52%-
Sep 26, 202529.6229.6229.6229.6229.621.83%-
Sep 25, 202529.0929.0929.0929.0929.09-0.67%-
Sep 24, 202529.4929.4929.2829.2829.28-1.60%105
Sep 23, 202529.7629.7629.7629.7629.76-0.39%-
Sep 22, 202529.8829.8829.8829.8829.88-0.79%-
Sep 19, 202530.1130.1130.1130.1130.110.84%-
Sep 18, 202529.8629.8629.8629.8629.860.27%-
Sep 17, 202529.7829.7829.7829.7829.780.35%-
Sep 16, 202529.6829.6829.6829.6829.68-0.75%-
Sep 15, 202529.9129.9129.9129.9129.912.63%-
Sep 12, 202529.1429.1429.1429.1429.141.54%2
Sep 11, 202528.7428.7428.7028.7028.703.07%200
Sep 10, 202527.8427.8427.8427.8427.84-1.46%-
Sep 9, 202528.2628.2628.2628.2628.261.14%-
Sep 8, 202527.9427.9427.9427.9427.940.32%-
Sep 5, 202527.8527.8527.8527.8527.850.95%1
Sep 4, 202527.5927.5927.5927.5927.591.80%1
Sep 3, 202527.1027.1027.1027.1027.103.30%-
Sep 2, 202526.2326.2326.2326.2326.23-0.39%-
Aug 29, 202526.3426.3426.3426.3426.34-0.54%-
Aug 28, 202526.4826.4826.4826.4826.480.68%-
Aug 27, 202526.3026.3026.3026.3026.300.36%-
Aug 26, 202526.2126.2126.2126.2126.21-1.00%1
Aug 25, 202526.4726.4726.4726.4726.470.52%1
Aug 22, 202526.3326.3326.3326.3326.332.78%-
Aug 21, 202525.6225.6225.6225.6225.62-0.24%-
Aug 20, 202525.6825.6825.6825.6825.68-0.54%-