WEBs Energy XLE Defined Volatility ETF (DVXE)

NASDAQ: DVXE · Real-Time Price · USD

42.16

+0.67 (1.62%)

At close: Aug 14, 2026, 4:00 PM EDT

42.09

-0.07 (-0.18%)

After-hours: Aug 14, 2026, 4:15 PM EDT

DVXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.09	42.16	42.09	42.09	42.09	1.43%	212
Aug 13, 2026	41.50	41.50	41.50	41.50	41.49	0.48%	51
Aug 12, 2026	41.30	41.30	41.30	41.30	41.30	0.10%	90
Aug 11, 2026	40.51	41.25	40.51	41.25	41.25	1.60%	230
Aug 10, 2026	39.85	40.61	39.85	40.61	40.61	6.22%	330
Aug 7, 2026	38.23	38.23	38.23	38.23	38.23	-1.63%	40
Aug 6, 2026	38.86	38.86	38.86	38.86	38.86	2.06%	143
Aug 5, 2026	38.08	38.08	38.08	38.08	38.08	-2.98%	141
Aug 4, 2026	38.60	39.36	38.60	39.25	39.25	0.03%	635
Aug 3, 2026	39.60	39.60	39.24	39.24	39.24	-2.54%	265
Jul 31, 2026	39.12	40.26	39.12	40.26	40.26	1.38%	496
Jul 30, 2026	38.90	39.74	38.90	39.71	39.71	1.18%	677
Jul 29, 2026	39.21	39.25	39.21	39.25	39.25	2.48%	122
Jul 28, 2026	39.29	39.29	38.25	38.29	38.29	-2.13%	790
Jul 27, 2026	39.13	39.13	39.13	39.13	39.13	-3.54%	104
Jul 24, 2026	40.56	40.56	40.56	40.56	40.56	0.57%	155
Jul 23, 2026	40.33	40.33	40.33	40.33	40.33	0.45%	68
Jul 22, 2026	40.15	40.15	40.15	40.15	40.15	1.85%	32
Jul 21, 2026	39.15	39.42	39.15	39.42	39.42	1.27%	147
Jul 20, 2026	38.82	39.19	38.82	38.93	38.93	0.55%	1,126
Jul 17, 2026	38.33	38.71	38.33	38.71	38.71	1.97%	268
Jul 16, 2026	37.97	37.97	37.97	37.97	37.97	1.00%	168
Jul 15, 2026	37.24	37.59	37.24	37.59	37.59	-1.07%	118
Jul 14, 2026	37.99	37.99	37.99	37.99	37.99	0.48%	223
Jul 13, 2026	37.36	37.87	37.36	37.81	37.81	3.61%	702
Jul 10, 2026	35.92	36.49	35.92	36.49	36.49	0.87%	460
Jul 9, 2026	36.18	36.18	36.18	36.18	36.18	-1.89%	33
Jul 8, 2026	36.66	36.96	36.66	36.88	36.88	2.00%	659
Jul 7, 2026	35.74	36.15	35.52	36.15	36.15	4.09%	223
Jul 6, 2026	34.91	34.91	34.73	34.73	34.73	-0.21%	113
Jul 2, 2026	34.93	34.93	34.80	34.80	34.80	1.11%	114
Jul 1, 2026	34.53	34.53	34.42	34.42	34.42	-0.82%	133
Jun 30, 2026	35.05	35.05	34.71	34.71	34.71	-1.06%	184
Jun 29, 2026	35.34	35.36	35.08	35.08	35.08	-0.69%	253
Jun 26, 2026	35.46	35.46	35.33	35.33	35.32	-0.39%	1,299
Jun 25, 2026	35.38	35.47	35.38	35.47	35.46	0.95%	206
Jun 24, 2026	35.01	35.13	35.01	35.13	35.13	-2.01%	112
Jun 23, 2026	35.47	35.85	35.47	35.85	35.85	0.96%	107
Jun 22, 2026	34.90	35.51	34.90	35.51	35.51	1.51%	144
Jun 18, 2026	34.70	34.98	34.70	34.98	34.98	-2.00%	621
Jun 17, 2026	35.99	35.99	35.69	35.69	35.69	-1.07%	373
Jun 16, 2026	35.90	36.08	35.90	36.08	36.08	-0.58%	1,437
Jun 15, 2026	36.34	36.34	36.29	36.29	36.29	-4.05%	266
Jun 12, 2026	38.12	38.12	37.82	37.82	37.82	0.88%	203
Jun 11, 2026	38.63	38.63	37.49	37.49	37.49	-2.45%	239
Jun 10, 2026	38.27	38.43	38.27	38.43	38.43	1.95%	119
Jun 9, 2026	37.75	37.81	37.33	37.70	37.70	-1.99%	1,037
Jun 8, 2026	38.65	38.65	38.46	38.46	38.46	1.28%	308
Jun 5, 2026	38.14	38.14	37.98	37.98	37.98	-1.92%	129
Jun 4, 2026	38.34	38.88	38.34	38.72	38.72	-0.08%	416