WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
25.59
+0.32 (1.28%)
Apr 1, 2026, 1:22 PM EDT - Market open
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.26 | 25.58 | 25.26 | 25.59 | - | 1.28% | 250 |
| Mar 31, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 5.42% | 240 |
| Mar 30, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.42% | 1 |
| Mar 27, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -3.06% | - |
| Mar 26, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -4.71% | - |
| Mar 25, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.55% | 1 |
| Mar 24, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.82% | 1 |
| Mar 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.37% | 2 |
| Mar 20, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.65% | 3 |
| Mar 19, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.91% | - |
| Mar 18, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.97% | 2 |
| Mar 17, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.04% | 4 |
| Mar 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.50% | 3 |
| Mar 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.45% | - |
| Mar 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.96% | - |
| 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 |