WEBs Energy XLE Defined Volatility ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
32.13
-0.97 (-2.93%)
Feb 5, 2026, 11:15 AM EST - Market open
DVXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 33.09 | 33.10 | 33.09 | 33.10 | 33.10 | 2.61% | 492 |
| Feb 3, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 4.19% | 85 |
| Feb 2, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -2.36% | 8 |
| Jan 30, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.11% | 5 |
| Jan 29, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.22% | 3 |
| Jan 28, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.03% | 12 |
| Jan 27, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.25% | 1 |
| Jan 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% | 3 |
| Jan 23, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.71% | 1 |
| Jan 22, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.42% | 28 |
| Jan 21, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.96% | 60 |
| Jan 20, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.26% | 127 |
| Jan 16, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.25% | 12 |
| Jan 15, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.07% | 4 |
| Jan 14, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.52% | 15 |
| Jan 13, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.65% | 24 |
| Jan 12, 2026 | 28.46 | 28.46 | 28.19 | 28.19 | 28.19 | -0.84% | 123 |
| Jan 9, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.27% | 13 |
| Jan 8, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.35 | 4.06% | 47 |
| Jan 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.42% | 45 |
| Jan 6, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -3.69% | 24 |
| Jan 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.17% | 11 |
| Jan 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 3.07% | - |
| Dec 31, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.83% | - |
| Dec 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.25% | 1 |
| Dec 29, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.26% | 2 |
| Dec 26, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.51% | 1 |
| Dec 24, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.43% | - |
| Dec 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.81% | - |
| Dec 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.32 | 1.66% | 5 |
| Dec 19, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.89 | -0.01% | 178 |
| Dec 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.18% | - |
| Dec 17, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 3.28% | 1 |
| Dec 16, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -5.32% | - |
| Dec 15, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.25% | - |
| Dec 12, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.54% | 26 |
| Dec 11, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.82% | - |
| Dec 10, 2025 | 27.78 | 28.07 | 27.77 | 28.07 | 28.07 | 1.75% | 385 |
| Dec 9, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.04% | - |
| Dec 8, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.99% | 1 |
| Dec 5, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.66% | 78 |
| Dec 4, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.70% | 10 |
| Dec 3, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 3.16% | - |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.26% | 5 |
| Dec 1, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.53% | 1 |
| Nov 28, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.20 | 2.35% | 5 |
| Nov 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.51% | 2 |
| Nov 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.18 | -1.33% | - |
| Nov 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.30% | 13 |
| Nov 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.04% | 5 |