WEBs Defined Volatility XLF ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
24.61
-0.55 (-2.18%)
Aug 15, 2025, 4:00 PM - Market closed
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.17% | - |
| Aug 14, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.03% | - |
| Aug 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.08% | - |
| Aug 12, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.36% | 1 |
| Aug 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.17% | 1 |
| Aug 8, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.77% | - |
| Aug 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.16% | - |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.95% | 1 |
| Aug 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.80% | 1 |
| Aug 4, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.82% | 2 |
| Aug 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -3.60% | - |
| Jul 31, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.39% | 1 |
| Jul 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.33% | 1 |
| Jul 29, 2025 | 25.38 | 25.38 | 25.06 | 25.06 | 25.06 | -0.88% | 103 |
| Jul 28, 2025 | 25.58 | 25.58 | 25.29 | 25.29 | 25.29 | -1.68% | 240 |
| Jul 25, 2025 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 1.22% | 101 |
| Jul 24, 2025 | 25.51 | 25.51 | 25.41 | 25.41 | 25.41 | 0.26% | 102 |