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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.54 | -2.06% | 179 |
| Oct 15, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 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% | - |
| 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% | - |