Skip to main content
logo
WEBs Defined Volatility XLK ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
27.10
-0.04 (-0.14%)
Sep 12, 2025, 4:00 PM EDT - Market closed

DVXK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.1027.1027.1027.1027.10-0.15%6
Sep 11, 202527.1427.1427.1427.1427.140.62%15
Sep 10, 202526.9826.9826.9826.9826.983.58%5
Sep 9, 202526.0426.0426.0426.0426.040.50%12
Sep 8, 202525.9125.9125.9125.9125.911.54%60
Sep 5, 202525.5225.5225.5225.5225.52-0.07%73
Sep 4, 202525.5425.5425.5425.5425.541.17%4
Sep 3, 202525.2425.2425.2425.2425.240.80%1
Sep 2, 202525.0425.0425.0425.0425.04-1.54%17
Aug 29, 202525.4125.4325.4025.4325.43-3.03%229
Aug 28, 202526.2326.2326.2326.2326.231.45%11
Aug 27, 202525.8625.8625.8625.8625.860.99%11
Aug 26, 202525.6025.6025.6025.6025.600.73%11
Aug 25, 202525.4225.4225.4225.4225.42-0.29%32
Aug 22, 202525.4925.4925.4925.4925.492.59%30
Aug 21, 202524.8524.8524.8524.8524.85-0.85%-
Aug 20, 202525.0625.0625.0625.0625.06-1.12%211
Aug 19, 202525.4025.4025.3425.3425.34-3.72%211
Aug 18, 202526.3226.3226.3226.3226.320.49%26
Aug 15, 202526.1926.1926.1926.1926.19-1.60%1
Aug 14, 202526.6226.6226.6226.6226.62-0.33%1
Aug 13, 202526.8826.8826.6126.7126.710.08%200
Aug 12, 202526.6026.6926.6026.6926.693.05%120
Aug 11, 202525.9025.9025.9025.9025.90-1.36%1
Aug 8, 202526.2526.2526.2526.2526.252.06%13
Aug 7, 202525.7325.7325.7325.7325.73-0.04%1
Aug 6, 202525.7425.7425.7425.7425.742.28%1
Aug 5, 202525.1625.1625.1625.1625.16-1.65%1
Aug 4, 202525.5825.5825.5825.5825.583.85%-
Aug 1, 202524.6424.6424.6424.6424.64-3.98%1
Jul 31, 202525.6625.6625.6625.6625.66-1.59%1
Jul 30, 202526.0726.0726.0726.0726.070.45%5
Jul 29, 202526.0826.0825.9625.9625.960.08%103
Jul 28, 202525.9325.9425.9325.9425.941.31%100
Jul 25, 202525.6025.6025.6025.6025.600.43%3
Jul 24, 202525.2825.4925.2825.4925.491.01%101