WEBs Energy XLE Defined Volatility ETF (DVXE)

DVXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.71	39.71	39.71	39.71	-	1.32%	215
Apr 29, 2026	39.19	39.19	39.19	39.19	39.19	2.55%	190
Apr 28, 2026	38.12	38.22	37.97	38.22	38.22	1.81%	490
Apr 27, 2026	37.54	37.54	37.46	37.54	37.54	-0.15%	1,940
Apr 24, 2026	37.60	37.60	37.60	37.60	37.60	-0.25%	343
Apr 23, 2026	37.49	37.69	37.49	37.69	37.69	0.92%	383
Apr 22, 2026	37.35	37.41	37.35	37.35	37.35	1.20%	454
Apr 21, 2026	36.51	36.91	36.51	36.91	36.91	1.75%	6,754
Apr 20, 2026	36.36	36.64	36.27	36.27	36.27	0.41%	1,762
Apr 17, 2026	35.39	36.13	34.63	36.13	36.13	-3.77%	3,987
Apr 16, 2026	37.53	37.56	37.39	37.54	37.54	1.73%	6,349
Apr 15, 2026	36.70	37.22	36.70	36.90	36.90	-0.34%	1,139
Apr 14, 2026	37.12	37.12	37.03	37.03	37.03	-2.36%	1,485
Apr 13, 2026	38.21	38.21	37.63	37.92	37.92	0.24%	1,917
Apr 10, 2026	36.17	38.14	36.17	37.83	37.83	-0.83%	16,433
Apr 9, 2026	39.00	39.00	38.11	38.15	38.15	-1.50%	2,337
Apr 8, 2026	36.54	38.73	36.54	38.73	38.73	-4.60%	1,906
Apr 7, 2026	40.52	40.94	40.45	40.60	40.60	0.95%	18,417
Apr 6, 2026	39.82	40.22	39.66	40.22	40.22	0.89%	2,246
Apr 2, 2026	40.71	41.03	39.84	39.87	39.86	0.64%	1,094
Apr 1, 2026	40.11	41.19	38.93	39.61	39.61	-6.33%	16,856
Mar 31, 2026	43.60	44.00	40.92	42.29	42.28	-2.01%	20,946
Mar 30, 2026	44.81	46.13	42.78	43.15	43.15	-1.99%	27,071
Mar 27, 2026	43.04	44.22	43.04	44.03	44.03	3.13%	25,607
Mar 26, 2026	41.68	43.01	41.58	42.70	42.70	3.02%	8,214
Mar 25, 2026	41.13	42.02	41.13	41.45	41.45	-0.91%	19,512
Mar 24, 2026	41.63	42.56	41.63	41.83	41.83	3.99%	6,143
Mar 23, 2026	38.02	40.27	37.66	40.22	40.22	2.07%	11,664
Mar 20, 2026	39.84	40.52	39.40	39.40	39.40	-0.17%	6,509
Mar 19, 2026	39.75	39.75	39.24	39.47	39.47	2.96%	2,330
Mar 18, 2026	38.50	38.80	38.34	38.34	38.34	-0.22%	5,121
Mar 17, 2026	38.82	38.90	38.39	38.42	38.42	1.95%	2,614
Mar 16, 2026	37.65	37.88	37.25	37.69	37.69	0.52%	2,840
Mar 13, 2026	37.29	37.49	37.29	37.49	37.49	0.39%	731
Mar 12, 2026	37.48	37.59	37.35	37.35	37.35	1.53%	366
Mar 11, 2026	36.79	36.79	36.79	36.79	36.78	4.18%	573
Mar 10, 2026	35.58	35.64	35.31	35.31	35.31	-2.00%	519
Mar 9, 2026	36.81	36.81	36.03	36.03	36.03	-0.73%	9,002
Mar 6, 2026	36.11	36.29	36.11	36.29	36.29	0.20%	226
Mar 5, 2026	36.47	36.47	36.01	36.22	36.22	0.71%	1,929
Mar 4, 2026	35.92	35.97	35.92	35.97	35.96	-0.62%	327
Mar 3, 2026	36.51	36.74	36.15	36.19	36.19	-1.43%	3,623
Mar 2, 2026	36.75	36.75	36.43	36.72	36.72	2.31%	1,281
Feb 27, 2026	35.07	35.89	35.05	35.89	35.89	2.02%	252
Feb 26, 2026	35.26	35.33	35.18	35.18	35.18	0.88%	773
Feb 25, 2026	34.87	34.87	34.87	34.87	34.87	-0.55%	125
Feb 24, 2026	35.06	35.06	35.06	35.06	35.06	0.04%	145
Feb 23, 2026	35.22	35.22	35.05	35.05	35.05	0.59%	1,703
Feb 20, 2026	34.81	34.84	34.81	34.84	34.84	-0.92%	112
Feb 19, 2026	35.25	35.25	35.17	35.17	35.17	1.05%	943

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.