WEBs Defined Volatility XLE ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
25.80
-0.25 (-0.96%)
At close: Oct 30, 2025, 4:00 PM EDT
25.80
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

DVXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202525.8025.8025.8025.80--0.96%160
Oct 29, 202526.0526.0526.0526.0526.051.07%45
Oct 28, 202525.7725.7725.7725.7725.77-1.74%1
Oct 27, 202526.2326.2326.2326.2326.230.42%14
Oct 24, 202526.1226.1226.1226.1226.12-1.68%-
Oct 23, 202526.5726.5726.5726.5726.572.17%1
Oct 22, 202526.0026.0026.0026.0026.001.94%-
Oct 21, 202525.5125.5125.5125.5125.51-0.29%3
Oct 20, 202525.5825.5825.5825.5825.581.72%-
Oct 17, 202525.1525.1525.1525.1525.151.20%-
Oct 16, 202524.8524.8524.8524.8524.85-1.98%-
Oct 15, 202525.3625.3625.3625.3625.36-0.16%2
Oct 14, 202525.4025.4025.4025.4025.40-0.02%-
Oct 13, 202525.4025.4025.4025.4025.402.04%10
Oct 10, 202524.8924.8924.8924.8924.89-5.36%26
Oct 9, 202526.3026.3026.3026.3026.30-2.63%2
Oct 8, 202527.0127.0127.0127.0127.01-0.98%-
Oct 7, 202527.2827.2827.2827.2827.280.12%10
Oct 6, 202527.2527.2527.2527.2527.250.83%-
Oct 3, 202527.0227.0227.0227.0227.020.87%-
Oct 2, 202526.7926.7926.7926.7926.79-1.62%1
Oct 1, 202527.2327.2327.2327.2327.23-0.04%-
Sep 30, 202527.2427.2427.2427.2427.24-1.58%-
Sep 29, 202527.6827.6827.6827.6827.68-3.21%-
Sep 26, 202528.6028.6028.6028.6028.601.47%-
Sep 25, 202528.1928.1928.1928.1928.191.51%-
Sep 24, 202527.7727.7727.7727.7727.772.23%-
Sep 23, 202527.1627.1627.1627.1627.162.72%1
Sep 22, 202526.4426.4426.4426.4426.44-0.07%1
Sep 19, 202526.4626.4626.4626.4626.46-2.50%-
Sep 18, 202527.1427.1427.1427.1427.14-0.43%4
Sep 17, 202527.2527.2527.2527.2527.250.37%-
Sep 16, 202527.1527.1527.1527.1527.153.02%2
Sep 15, 202526.3626.3626.3626.3626.36-0.68%3
Sep 12, 202526.5426.5426.5426.5426.54-1.08%-
Sep 11, 202526.8326.8326.8326.8326.830.07%1
Sep 10, 202526.8126.8126.8126.8126.813.23%-
Sep 9, 202525.9725.9725.9725.9725.970.79%-
Sep 8, 202525.7625.7625.7625.7625.76-0.31%-
Sep 5, 202525.8425.8425.8425.8425.84-3.99%-
Sep 4, 202526.9226.9226.9226.9226.921.41%-
Sep 3, 202526.5426.5426.5426.5426.54-4.40%1
Sep 2, 202527.7627.7627.7627.7627.760.21%-
Aug 29, 202527.7127.7127.7127.7127.710.99%-
Aug 28, 202527.4327.4327.4327.4327.431.48%-
Aug 27, 202527.0327.0327.0327.0327.032.17%-
Aug 26, 202526.4626.4626.4626.4626.46-0.38%-
Aug 25, 202526.5626.5626.5626.5626.560.73%4
Aug 22, 202526.3726.3726.3726.3726.374.14%4
Aug 21, 202525.3225.3225.3225.3225.321.13%-