WEBs Defined Volatility XLC ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
28.28
-0.21 (-0.75%)
Oct 8, 2025, 4:00 PM EDT - Market closed
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.74% | - |
| Oct 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.01% | 1 |
| Oct 6, 2025 | 28.59 | 28.78 | 28.59 | 28.78 | 28.78 | 0.32% | 105 |
| Oct 3, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.21% | 21 |
| Oct 2, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.55% | 2 |
| Oct 1, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.77% | - |
| Sep 30, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.15% | 106 |
| Sep 29, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.52% | - |
| Sep 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.83% | - |
| Sep 25, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.67% | - |
| Sep 24, 2025 | 29.49 | 29.49 | 29.28 | 29.28 | 29.28 | -1.60% | 105 |
| Sep 23, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.39% | - |
| Sep 22, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.79% | - |
| Sep 19, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.84% | - |
| Sep 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.27% | - |
| Sep 17, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.35% | - |
| Sep 16, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.75% | - |
| Sep 15, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2.63% | - |
| Sep 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.54% | 2 |
| Sep 11, 2025 | 28.74 | 28.74 | 28.70 | 28.70 | 28.70 | 3.07% | 200 |
| Sep 10, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.46% | - |
| Sep 9, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.14% | - |
| Sep 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.32% | - |
| Sep 5, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.95% | 1 |
| Sep 4, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.80% | 1 |
| Sep 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.30% | - |
| Sep 2, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.39% | - |
| Aug 29, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.54% | - |
| Aug 28, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.68% | - |
| Aug 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.36% | - |
| Aug 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.00% | 1 |
| Aug 25, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.52% | 1 |
| Aug 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.78% | - |
| Aug 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.24% | - |
| Aug 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.54% | - |
| Aug 19, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.34% | 2 |
| Aug 18, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.19% | 2 |
| Aug 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.34% | 6 |
| Aug 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.26% | - |
| Aug 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.44% | - |
| Aug 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 3.82% | - |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.84% | 1 |
| Aug 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.75% | 1 |
| Aug 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.97% | - |
| Aug 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.69% | 1 |
| Aug 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.51% | 1 |
| Aug 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.78% | 102 |
| Aug 1, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -2.35% | 4 |
| Jul 31, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.87% | 12 |
| Jul 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.58% | 101 |