WEBs Defined Volatility XLE ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
27.01
-0.27 (-0.98%)
At close: Oct 8, 2025, 4:00 PM EDT
27.01
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DVXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.98% | - |
| Oct 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.12% | 10 |
| Oct 6, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.83% | - |
| Oct 3, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.87% | - |
| Oct 2, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.62% | 1 |
| Oct 1, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.04% | - |
| Sep 30, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.58% | - |
| Sep 29, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -3.21% | - |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.47% | - |
| Sep 25, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.51% | - |
| Sep 24, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.23% | - |
| Sep 23, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.72% | 1 |
| Sep 22, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.07% | 1 |
| Sep 19, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -2.50% | - |
| Sep 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.43% | 4 |
| Sep 17, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.37% | - |
| Sep 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 3.02% | 2 |
| Sep 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.68% | 3 |
| Sep 12, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.08% | - |
| Sep 11, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.07% | 1 |
| Sep 10, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 3.23% | - |
| Sep 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.79% | - |
| Sep 8, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.31% | - |
| Sep 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -3.99% | - |
| Sep 4, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.41% | - |
| Sep 3, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -4.40% | 1 |
| Sep 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.21% | - |
| Aug 29, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.99% | - |
| Aug 28, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.48% | - |
| Aug 27, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 2.17% | - |
| Aug 26, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.38% | - |
| Aug 25, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.73% | 4 |
| Aug 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 4.14% | 4 |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.13% | - |
| Aug 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.66% | - |
| Aug 19, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.12% | 2 |
| Aug 18, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.19% | 2 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.19% | 1 |
| Aug 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | 2 |
| Aug 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 2.17% | - |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.89% | 3 |
| Aug 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.53% | 3 |
| Aug 8, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.18% | - |
| Aug 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.89% | - |
| Aug 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.46% | 2 |
| Aug 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.27% | 2 |
| Aug 4, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.48% | - |
| Aug 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -3.09% | - |
| Jul 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.00% | 1 |
| Jul 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.38% | 1 |