WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
27.07
+0.30 (1.12%)
Jun 1, 2026, 9:30 AM EDT - Market open
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.25% | 14 |
| Apr 16, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 2.01% | - |
| Apr 15, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.15% | 1 |
| Apr 14, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 2.37% | - |
| Apr 13, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.20% | 2 |
| Apr 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.51% | - |
| Apr 9, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.68% | 4 |
| Apr 8, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 3.03% | 1 |
| Apr 7, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% | - |
| Apr 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.06% | - |
| Apr 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.66% | 1 |
| Apr 1, 2026 | 25.59 | 25.59 | 25.38 | 25.38 | 25.38 | 0.44% | 250 |
| Mar 31, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 5.41% | 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 | -4.72% | - |
| 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% | - |