WEBs Energy XLE Defined Volatility ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
36.78
+1.47 (4.18%)
At close: Mar 11, 2026, 4:00 PM EDT
36.00
-0.78 (-2.13%)
After-hours: Mar 11, 2026, 7:33 PM EDT
DVXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.78 | 4.18% | 572 |
| Mar 10, 2026 | 35.58 | 35.64 | 35.31 | 35.31 | 35.31 | -2.00% | 519 |
| Mar 9, 2026 | 36.81 | 36.81 | 36.03 | 36.03 | 36.03 | -0.73% | 9,002 |
| Mar 6, 2026 | 36.11 | 36.29 | 36.11 | 36.29 | 36.29 | 0.20% | 226 |
| Mar 5, 2026 | 36.47 | 36.47 | 36.01 | 36.22 | 36.22 | 0.71% | 1,929 |
| Mar 4, 2026 | 35.92 | 35.97 | 35.92 | 35.97 | 35.96 | -0.62% | 327 |
| Mar 3, 2026 | 36.51 | 36.74 | 36.15 | 36.19 | 36.19 | -1.43% | 3,623 |
| Mar 2, 2026 | 36.75 | 36.75 | 36.43 | 36.72 | 36.72 | 2.31% | 1,281 |
| Feb 27, 2026 | 35.07 | 35.89 | 35.05 | 35.89 | 35.89 | 2.02% | 252 |
| Feb 26, 2026 | 35.26 | 35.33 | 35.18 | 35.18 | 35.18 | 0.88% | 773 |
| Feb 25, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.55% | 125 |
| Feb 24, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.04% | 145 |
| Feb 23, 2026 | 35.22 | 35.22 | 35.05 | 35.05 | 35.05 | 0.59% | 1,703 |
| Feb 20, 2026 | 34.81 | 34.84 | 34.81 | 34.84 | 34.84 | -0.92% | 112 |
| Feb 19, 2026 | 35.25 | 35.25 | 35.17 | 35.17 | 35.17 | 1.05% | 943 |
| Feb 18, 2026 | 34.40 | 34.81 | 34.40 | 34.81 | 34.80 | 2.63% | 423 |
| Feb 17, 2026 | 33.93 | 33.93 | 33.91 | 33.91 | 33.91 | -1.46% | 430 |
| Feb 13, 2026 | 34.56 | 34.56 | 34.42 | 34.42 | 34.42 | 0.72% | 428 |
| Feb 12, 2026 | 35.16 | 35.16 | 34.17 | 34.17 | 34.17 | -2.65% | 454 |
| Feb 11, 2026 | 34.70 | 35.10 | 34.67 | 35.10 | 35.10 | 3.80% | 2,021 |
| Feb 10, 2026 | 33.75 | 33.82 | 33.75 | 33.82 | 33.82 | -0.17% | 370 |
| Feb 9, 2026 | 33.67 | 33.91 | 33.67 | 33.88 | 33.87 | 0.94% | 1,056 |
| Feb 6, 2026 | 33.57 | 33.57 | 33.56 | 33.56 | 33.56 | 2.66% | 387 |
| Feb 5, 2026 | 32.13 | 32.69 | 32.13 | 32.69 | 32.69 | -1.25% | 229 |
| 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 |