WEBs Defined Volatility XLE ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
26.54
-0.29 (-1.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DVXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 26.32 | 26.65 | 26.32 | 26.65 | 26.65 | 1.74% | 100 |
| Jul 28, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | 1.83% | 100 |
| Jul 25, 2025 | 25.64 | 25.72 | 25.64 | 25.72 | 25.72 | -0.75% | 100 |
| Jul 24, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 1.31% | 102 |