WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
27.28
+0.58 (2.18%)
At close: Apr 30, 2026, 4:00 PM EDT
27.28
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:15 PM EDT
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 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 | 1.01% | 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 | 2.00% | - |
| 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 | 1.21% | 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 | 0.65% | 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 | 5.42% | 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 | -4.71% | - |
| 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% | - |
| Mar 18, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.97% | 2 |
| Mar 17, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.04% | 4 |
| Mar 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.50% | 3 |
| Mar 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.45% | - |
| Mar 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.96% | - |
| Mar 11, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.58% | 3 |
| Mar 10, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.43% | - |
| Mar 9, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.41 | 0.05% | 1 |
| Mar 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.67% | - |
| Mar 5, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.54% | 1 |
| Mar 4, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.44% | - |
| Mar 3, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.03% | - |
| Mar 2, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.25% | - |
| Feb 27, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 2.18% | 1 |
| Feb 26, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.36% | - |
| Feb 25, 2026 | 27.90 | 27.98 | 27.90 | 27.98 | 27.98 | 0.67% | 228 |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.21% | 5 |
| Feb 23, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.37% | 4 |
| Feb 20, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 2.64% | - |
| Feb 19, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.70% | - |