Skip to main content
logo
WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
25.07
-0.11 (-0.43%)
Jun 30, 2026, 4:00 PM EDT - Market closed

DVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.1125.1125.0725.0725.07-0.43%709
Jun 29, 202625.1825.1825.1825.1825.180.26%6
Jun 26, 202625.1225.1225.1225.1225.110.80%5
Jun 25, 202624.9224.9224.9224.9224.91-1.07%-
Jun 24, 202625.2525.2525.1825.1825.18-0.76%248
Jun 23, 202625.3825.3825.3825.3825.380.75%68
Jun 22, 202625.1925.1925.1925.1925.191.05%175
Jun 18, 202624.9324.9324.9324.9324.93-1.67%3
Jun 17, 202625.3525.3525.3525.3525.35-0.94%-
Jun 16, 202625.3125.5925.3125.5925.592.96%2,026
Jun 15, 202625.1825.1824.8524.8524.850.66%552
Jun 12, 202624.6924.6924.6924.6924.692.60%189
Jun 11, 202624.0724.0724.0724.0724.071.27%38
Jun 10, 202623.7723.7723.7723.7723.76-0.68%147
Jun 9, 202623.9323.9323.9323.9323.931.78%197
Jun 8, 202623.5123.5123.5123.5123.51-1.38%124
Jun 5, 202623.8423.8423.8423.8423.840.49%136
Jun 4, 202623.7223.7223.7223.7223.725.07%24
Jun 3, 202622.5822.5822.5822.5822.58-2.29%2
Jun 2, 202622.8123.1122.8023.1123.110.01%5,199
Jun 1, 202623.1123.1123.1123.1123.11-0.54%302
May 29, 202623.2323.2323.2323.2323.231.12%-
May 28, 202622.9722.9722.9722.9722.97-0.54%406
May 27, 202623.1023.1023.1023.1023.10-1.78%2
May 26, 202623.3823.5223.3823.5223.52-0.30%1,662
May 22, 202623.5923.5923.5923.5923.590.67%2
May 21, 202623.4323.4323.4323.4323.430.34%24
May 20, 202623.3523.3523.3523.3523.352.20%2
May 19, 202622.8522.8522.8522.8522.85-2.38%1
May 18, 202623.4123.4123.4123.4123.412.34%4
May 15, 202622.8722.8722.8722.8722.87-0.64%173
May 14, 202623.0223.0223.0223.0223.021.02%54
May 13, 202622.7922.7922.7922.7922.79-2.23%2
May 12, 202623.3123.3123.3123.3123.311.63%76
May 11, 202622.9322.9322.9322.9322.93-0.41%1,002
May 8, 202623.0223.0223.0223.0223.02-1.14%103
May 7, 202623.5723.6323.2923.2923.29-1.15%1,337
May 6, 202623.5623.5623.5623.5623.560.99%-
May 5, 202623.3323.3323.3323.3323.330.01%69
May 4, 202623.3323.3323.3323.3323.33-1.56%-
May 1, 202623.7023.7023.7023.7023.70-0.77%1,013
Apr 30, 202623.7523.8923.7523.8923.880.97%331
Apr 29, 202623.6923.6923.6523.6523.650.20%550
Apr 28, 202623.8423.8423.6123.6123.610.12%126
Apr 27, 202623.5823.5823.5823.5823.581.07%2
Apr 24, 202623.4023.4023.3323.3323.33-1.06%293
Apr 23, 202623.5823.5823.5823.5823.58-1.34%1
Apr 22, 202623.9023.9023.9023.9023.90-0.39%-
Apr 21, 202623.9923.9923.9923.9923.99-1.01%103
Apr 20, 202624.1524.2424.1524.2424.240.47%207