WEBs Defined Volatility XLF ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
25.49
-0.23 (-0.89%)
Oct 8, 2025, 4:00 PM EDT - Market closed

DVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202524.9824.9824.9824.9824.981.05%1
Aug 19, 202524.7224.7224.7224.7224.720.24%-
Aug 18, 202524.6624.6624.6624.6624.660.20%-
Aug 15, 202524.6124.6124.6124.6124.61-2.17%-
Aug 14, 202525.1625.1625.1625.1625.161.03%-
Aug 13, 202524.9024.9024.9024.9024.901.08%-
Aug 12, 202524.6424.6424.6424.6424.642.36%1
Aug 11, 202524.0724.0724.0724.0724.07-0.17%1
Aug 8, 202524.1124.1124.1124.1124.111.77%-
Aug 7, 202523.6923.6923.6923.6923.69-2.16%-
Aug 6, 202524.2124.2124.2124.2124.210.95%1
Aug 5, 202523.9823.9823.9823.9823.98-0.80%1
Aug 4, 202524.1824.1824.1824.1824.181.82%2
Aug 1, 202523.7523.7523.7523.7523.75-3.60%-
Jul 31, 202524.6324.6324.6324.6324.63-1.39%1
Jul 30, 202524.9824.9824.9824.9824.98-0.33%1