WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
28.13
-0.16 (-0.58%)
At close: Mar 11, 2026, 4:00 PM EDT
28.13
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.58% | 3 |
| Mar 10, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.43% | - |
| Mar 9, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.41 | 0.05% | 1 |
| Mar 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.67% | - |
| Mar 5, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.54% | 1 |
| Mar 4, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.44% | - |
| Mar 3, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.03% | - |
| Mar 2, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.25% | - |
| Feb 27, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 2.18% | 1 |
| Feb 26, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.36% | - |
| Feb 25, 2026 | 27.90 | 27.98 | 27.90 | 27.98 | 27.98 | 0.67% | 228 |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.21% | 5 |
| Feb 23, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.37% | 4 |
| Feb 20, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 2.64% | - |
| Feb 19, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.70% | - |
| Feb 18, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.45% | - |
| Feb 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.09 | -0.34% | 1 |
| Feb 13, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.14% | - |
| Feb 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -3.57% | - |
| Feb 11, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.26% | - |
| Feb 10, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.97% | - |
| Feb 9, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.76% | - |
| Feb 6, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.76% | 4 |
| Feb 5, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.85% | 12 |
| Feb 4, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.69% | - |
| Feb 3, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -3.17% | - |
| Feb 2, 2026 | 29.78 | 29.82 | 29.71 | 29.71 | 29.71 | -0.72% | 1,645 |
| Jan 30, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.30% | 1 |
| Jan 29, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 5.29% | 1 |
| Jan 28, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.19% | 11 |
| Jan 27, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.42% | 1 |
| Jan 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.24% | 5 |
| Jan 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.22% | - |
| Jan 22, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.86% | - |
| Jan 21, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 2.00% | 2 |
| Jan 20, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -3.12% | 40 |
| Jan 16, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.64% | 2 |
| Jan 15, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.83% | 15 |
| Jan 14, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.41% | 2 |
| Jan 13, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.19% | - |
| Jan 12, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.74% | 1 |
| Jan 9, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.77% | 420 |
| Jan 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.67% | - |
| Jan 7, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.49% | - |
| Jan 6, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.64% | - |
| Jan 5, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.42% | 6 |
| Jan 2, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.55% | - |
| Dec 31, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.95% | - |
| Dec 30, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.75% | 1 |
| Dec 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.27% | - |