WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
25.25
+0.03 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.11% | - |
| Dec 4, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.31% | 10 |
| Dec 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.62% | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.06% | - |
| Dec 1, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.82% | 8 |
| Nov 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.25% | - |
| Nov 26, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.64% | - |
| Nov 25, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.26 | 2.45% | - |
| Nov 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.83% | - |
| Nov 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.08% | - |
| Nov 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.73% | - |
| Nov 19, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.78% | - |
| Nov 18, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.26% | 1 |
| Nov 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.84% | - |
| Nov 14, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.84% | 5 |
| Nov 13, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -2.75% | - |
| Nov 12, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.82% | - |
| Nov 11, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.77% | - |
| Nov 10, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.53% | 2 |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.26% | - |
| Nov 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.65% | - |
| Nov 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.55% | - |
| Nov 4, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.98% | - |
| Nov 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.88% | - |
| Oct 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.51% | - |
| Oct 30, 2025 | 24.18 | 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% | - |