WEBs Defined Volatility XLF ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
24.18
+0.14 (0.57%)
Oct 30, 2025, 4:00 PM EDT - Market closed
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | - | 0.56% | - |
| Oct 29, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -3.26% | 1 |
| Oct 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.06% | - |
| Oct 27, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.58% | 1 |
| Oct 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.03% | - |
| Oct 23, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.57% | - |
| Oct 22, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.39% | 3 |
| Oct 21, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.10% | 1 |
| Oct 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.12% | - |
| Oct 17, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.73% | - |
| Oct 16, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -5.50% | - |
| Oct 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.15% | - |
| Oct 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.17% | - |
| Oct 13, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.80% | 10 |
| Oct 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.12% | - |
| Oct 9, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.87% | - |
| Oct 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.88% | 2 |
| Oct 7, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.06% | - |
| Oct 6, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.12% | - |
| Oct 3, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.43% | - |
| Oct 2, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.37 | -0.27% | 220 |
| Oct 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.76% | 1 |
| Sep 30, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.74% | 1 |
| Sep 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.73% | 7 |
| Sep 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.41% | - |
| Sep 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.49% | - |
| Sep 24, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.47% | - |
| Sep 23, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.04% | 1 |
| Sep 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.26% | 1 |
| Sep 19, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.34% | - |
| Sep 18, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.29% | 1 |
| Sep 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.76% | - |
| Sep 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.45% | - |
| Sep 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.50% | 2 |
| Sep 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.88% | - |
| Sep 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 3.21% | 6 |
| Sep 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.62% | 5 |
| Sep 9, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.89% | - |
| Sep 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.05% | - |
| Sep 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -3.50% | 6 |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.05% | - |
| Sep 3, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.37% | 7 |
| Sep 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.59% | 7 |
| Aug 29, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.42% | - |
| Aug 28, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.17% | - |
| Aug 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.54% | 12 |
| Aug 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.42% | 12 |
| Aug 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.05% | 9 |
| Aug 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 3.20% | 9 |
| Aug 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.67% | 6 |