WEBs Energy XLE Defined Volatility ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
27.86
-0.19 (-0.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -2.03% | - |
| Nov 19, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -2.29% | 3 |
| Nov 18, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.25% | - |
| Nov 17, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -3.51% | - |
| Nov 14, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 3.41% | - |
| Nov 13, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.51% | 2 |
| Nov 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.80% | 6 |
| Nov 11, 2025 | 27.93 | 27.93 | 27.88 | 27.88 | 27.88 | 2.49% | 178 |
| Nov 10, 2025 | 26.98 | 27.20 | 26.98 | 27.20 | 27.20 | 1.53% | 136 |
| Nov 7, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.35% | 2 |
| Nov 6, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.65% | 10 |
| Nov 5, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.57% | - |
| Nov 4, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.04% | 110 |
| Nov 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.06% | 30 |
| Oct 31, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.39% | - |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.96% | 160 |
| Oct 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.07% | 45 |
| Oct 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.74% | 1 |
| Oct 27, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.42% | 14 |
| Oct 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.68% | - |
| Oct 23, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2.17% | 1 |
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.94% | - |
| Oct 21, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.29% | 3 |
| Oct 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.72% | - |
| Oct 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.20% | - |
| Oct 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.98% | - |
| Oct 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.16% | 2 |
| Oct 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.02% | - |
| Oct 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.04% | 10 |
| Oct 10, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -5.36% | 26 |
| Oct 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.63% | 2 |
| 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% | - |