WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
28.62
+0.65 (2.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 2.30% | 1 |
| Dec 4, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.14% | - |
| Dec 3, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.25% | - |
| Dec 2, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.77% | - |
| Dec 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.01% | 1 |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.35% | 5 |
| Nov 26, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.47% | - |
| Nov 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.05% | 4 |
| Nov 24, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.07% | 1 |
| Nov 21, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 3.39% | - |
| Nov 20, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.24% | - |
| Nov 19, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.14% | 100 |
| Nov 18, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.27% | - |
| Nov 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.35% | - |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | -1.03% | - |
| Nov 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.26 | -2.86% | - |
| Nov 12, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.12% | 5 |
| Nov 11, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.44% | 5 |
| Nov 10, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2.04% | - |
| Nov 7, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.44% | - |
| Nov 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.96% | - |
| Nov 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.14% | - |
| Nov 4, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.44% | - |
| Nov 3, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -2.21% | 9 |
| Oct 31, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.83% | - |
| Oct 30, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -3.28% | 4 |
| Oct 29, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.61% | 8 |
| Oct 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.85% | - |
| Oct 27, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.65% | 8 |
| Oct 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.44% | - |
| Oct 23, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.55% | - |
| Oct 22, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.92% | 3 |
| Oct 21, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.80% | 1 |
| Oct 20, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 2.11% | - |
| Oct 17, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 1.37% | 1 |
| Oct 16, 2025 | 28.03 | 28.03 | 27.54 | 27.54 | 27.53 | -2.06% | 179 |
| Oct 15, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.11 | 1.29% | - |
| Oct 14, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.29% | - |
| Oct 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.85% | 29 |
| Oct 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.65% | 111 |
| Oct 9, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -1.25% | - |
| 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% | - |