Skip to main content
logo
WEBs Communication Services XLC Defined Volatility ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
24.22
+0.10 (0.43%)
At close: Aug 14, 2026, 4:00 PM EDT
24.26
+0.04 (0.15%)
After-hours: Aug 14, 2026, 4:15 PM EDT

DVXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202624.2624.2624.2224.2624.260.57%106
Aug 13, 202624.1224.1224.1224.1224.122.53%3
Aug 12, 202623.5323.5323.5323.5323.53-0.81%15
Aug 11, 202623.7223.7223.7223.7223.72-0.50%7
Aug 10, 202623.8423.8423.8423.8423.840.44%1,599
Aug 7, 202623.7323.7323.7323.7323.730.19%6
Aug 6, 202623.6923.6923.6923.6923.690.24%8
Aug 5, 202623.6323.6323.6323.6323.63-1.27%13
Aug 4, 202623.9423.9423.9423.9423.940.83%8
Aug 3, 202623.7423.7423.7423.7423.743.66%304
Jul 31, 202622.9022.9022.9022.9022.901.99%6
Jul 30, 202622.4622.4622.4622.4622.45-3.63%5
Jul 29, 202623.3023.3023.3023.3023.30-0.36%6
Jul 28, 202623.3823.3823.3823.3823.382.67%4
Jul 27, 202622.7822.7822.7822.7822.781.84%6
Jul 24, 202622.3622.3622.3622.3622.360.99%7
Jul 23, 202622.1422.1422.1422.1422.14-6.17%7
Jul 22, 202623.6023.6023.6023.6023.60-1.19%6
Jul 21, 202623.8823.8823.8823.8823.88-1.05%6
Jul 20, 202624.1424.1424.1424.1424.14-0.07%11
Jul 17, 202624.1524.1524.1524.1524.15-2.53%14
Jul 16, 202624.7824.7824.7824.7824.78-1.09%6
Jul 15, 202624.9825.0524.9825.0525.052.65%306
Jul 14, 202624.4024.4024.4024.4024.40-0.14%6
Jul 13, 202624.4424.4424.4424.4424.44-0.17%6
Jul 10, 202624.4824.4824.4824.4824.481.57%6
Jul 9, 202624.1024.1024.1024.1024.101.39%105
Jul 8, 202623.8223.8223.7723.7723.77-2.13%108
Jul 7, 202624.2924.2924.2924.2924.291.08%8
Jul 6, 202623.8924.0323.8924.0324.030.82%903
Jul 2, 202623.8323.8323.8323.8323.83-0.10%7
Jul 1, 202624.2024.2023.8523.8523.853.96%842
Jun 30, 202622.9522.9522.9522.9522.95-1.04%51
Jun 29, 202623.1923.1923.1923.1923.192.79%14
Jun 26, 202622.5622.5622.5622.5622.561.09%1
Jun 25, 202622.3122.3122.3122.3122.31-1.58%-
Jun 24, 202622.6722.6722.6722.6722.67-1.51%-
Jun 23, 202623.0223.0223.0223.0223.020.79%5
Jun 22, 202622.8422.8422.8422.8422.84-4.33%25
Jun 18, 202623.8723.8723.8723.8723.870.61%1
Jun 17, 202623.7323.7323.7323.7323.73-5.51%-
Jun 16, 202625.1125.1125.1125.1125.110.45%-
Jun 15, 202625.0025.0025.0025.0025.000.77%-
Jun 12, 202624.8124.8124.8124.8124.81-1.06%-
Jun 11, 202625.0725.0725.0725.0725.071.93%-
Jun 10, 202624.6024.6024.6024.6024.60-0.86%-
Jun 9, 202624.8124.8124.8124.8124.810.81%1
Jun 8, 202624.6124.6124.6124.6124.61-1.11%-
Jun 5, 202624.8924.8924.8924.8924.89-2.48%4
Jun 4, 202625.5225.5225.5225.5225.521.78%-