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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202524.1824.1824.1824.18-0.56%-
Oct 29, 202524.0424.0424.0424.0424.04-3.26%1
Oct 28, 202524.8524.8524.8524.8524.85-1.06%-
Oct 27, 202525.1225.1225.1225.1225.120.58%1
Oct 24, 202524.9724.9724.9724.9724.972.03%-
Oct 23, 202524.4724.4724.4724.4724.470.57%-
Oct 22, 202524.3424.3424.3424.3424.34-1.39%3
Oct 21, 202524.6824.6824.6824.6824.68-0.10%1
Oct 20, 202524.7024.7024.7024.7024.702.12%-
Oct 17, 202524.1924.1924.1924.1924.191.73%-
Oct 16, 202523.7823.7823.7823.7823.78-5.50%-
Oct 15, 202525.1625.1625.1625.1625.16-0.15%-
Oct 14, 202525.2025.2025.2025.2025.202.17%-
Oct 13, 202524.6624.6624.6624.6624.661.80%10
Oct 10, 202524.2324.2324.2324.2324.23-4.12%-
Oct 9, 202525.2725.2725.2725.2725.27-0.87%-
Oct 8, 202525.4925.4925.4925.4925.49-0.88%2
Oct 7, 202525.7225.7225.7225.7225.720.06%-
Oct 6, 202525.7025.7025.7025.7025.70-0.12%-
Oct 3, 202525.7325.7325.7325.7325.731.43%-
Oct 2, 202525.4225.4225.3725.3725.37-0.27%220
Oct 1, 202525.4425.4425.4425.4425.44-1.76%1
Sep 30, 202525.8925.8925.8925.8925.89-0.74%1
Sep 29, 202526.0826.0826.0826.0826.080.73%7
Sep 26, 202525.9025.9025.9025.9025.901.41%-
Sep 25, 202525.5425.5425.5425.5425.54-0.49%-
Sep 24, 202525.6625.6625.6625.6625.66-0.47%-
Sep 23, 202525.7825.7825.7825.7825.78-1.04%1
Sep 22, 202526.0526.0526.0526.0526.05-0.26%1
Sep 19, 202526.1226.1226.1226.1226.120.34%-
Sep 18, 202526.0326.0326.0326.0326.030.29%1
Sep 17, 202525.9625.9625.9625.9625.961.76%-
Sep 16, 202525.5125.5125.5125.5125.51-0.45%-
Sep 15, 202525.6225.6225.6225.6225.62-0.50%2
Sep 12, 202525.7525.7525.7525.7525.75-0.88%-
Sep 11, 202525.9825.9825.9825.9825.983.21%6
Sep 10, 202525.1725.1725.1725.1725.17-0.62%5
Sep 9, 202525.3325.3325.3325.3325.330.89%-
Sep 8, 202525.1025.1025.1025.1025.100.05%-
Sep 5, 202525.0925.0925.0925.0925.09-3.50%6
Sep 4, 202526.0026.0026.0026.0026.002.05%-
Sep 3, 202525.4825.4825.4825.4825.48-0.37%7
Sep 2, 202525.5825.5825.5825.5825.58-1.59%7
Aug 29, 202525.9925.9925.9925.9925.990.42%-
Aug 28, 202525.8825.8825.8825.8825.880.17%-
Aug 27, 202525.8425.8425.8425.8425.840.54%12
Aug 26, 202525.7025.7025.7025.7025.701.42%12
Aug 25, 202525.3425.3425.3425.3425.34-1.05%9
Aug 22, 202525.6125.6125.6125.6125.613.20%9
Aug 21, 202524.8124.8124.8124.8124.81-0.67%6