WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
22.95
-0.24 (-1.05%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.04% | 51 |
| Jun 29, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.79% | 14 |
| Jun 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.09% | 1 |
| Jun 25, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.58% | - |
| Jun 24, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.51% | - |
| Jun 23, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.79% | 5 |
| Jun 22, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -4.33% | 25 |
| Jun 18, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.61% | 1 |
| Jun 17, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -5.51% | - |
| Jun 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.45% | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.77% | - |
| Jun 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.06% | - |
| Jun 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.93% | - |
| Jun 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.86% | - |
| Jun 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.81% | 1 |
| Jun 8, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.11% | - |
| Jun 5, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -2.48% | 4 |
| Jun 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.78% | - |
| Jun 3, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -2.62% | - |
| Jun 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.67% | 1 |
| Jun 1, 2026 | 27.07 | 27.07 | 26.73 | 26.73 | 26.73 | -0.15% | 177 |
| May 29, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.63% | - |
| May 28, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.56% | 25 |
| May 27, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.36% | 10 |
| May 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.04% | 1 |
| May 22, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.03% | - |
| May 21, 2026 | 27.01 | 27.01 | 26.99 | 26.99 | 26.99 | -0.08% | 371 |
| May 20, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.55% | - |
| May 19, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.86 | -1.91% | - |
| May 18, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.40% | - |
| May 15, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.72% | - |
| May 14, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.45% | 2 |
| May 13, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.54% | 1 |
| May 12, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.54% | 2 |
| May 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.25% | 1,011 |
| May 8, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.77% | - |
| May 7, 2026 | 27.55 | 27.63 | 27.55 | 27.63 | 27.63 | -0.07% | 530 |
| May 6, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 3.08% | - |
| May 5, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.89% | 1 |
| May 4, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.15% | 10 |
| May 1, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.36% | 19 |
| Apr 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 2.18% | - |
| Apr 29, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.84% | - |
| Apr 28, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.20% | 1 |
| Apr 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.25% | 5 |
| Apr 24, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -2.52% | - |
| Apr 23, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.72% | - |
| Apr 22, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.02% | 6 |
| Apr 21, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.12% | 11 |
| Apr 20, 2026 | 28.20 | 28.20 | 28.12 | 28.12 | 28.12 | -0.56% | 211 |