WEBs Technology XLK Defined Volatility ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
27.13
+0.20 (0.75%)
At close: Mar 11, 2026, 4:00 PM EDT
27.66
+0.53 (1.97%)
After-hours: Mar 11, 2026, 5:56 PM EDT
DVXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.75% | 3 |
| Mar 10, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.12% | 12 |
| Mar 9, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2.02% | 2 |
| Mar 6, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -2.16% | 2 |
| Mar 5, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.17% | 84 |
| Mar 4, 2026 | 27.11 | 27.11 | 26.96 | 26.96 | 26.96 | 1.90% | 505 |
| Mar 3, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.65% | 3 |
| Mar 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.70% | 2 |
| Feb 27, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.71% | 3 |
| Feb 26, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.54% | 8 |
| Feb 25, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.60 | 2.22% | 2 |
| Feb 24, 2026 | 26.97 | 27.01 | 26.97 | 27.01 | 27.01 | 1.61% | 127 |
| Feb 23, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -2.07% | - |
| Feb 20, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.53% | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.67% | 1 |
| Feb 18, 2026 | 27.36 | 27.36 | 27.18 | 27.18 | 27.18 | 1.21% | 318 |
| Feb 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.10% | 5 |
| Feb 13, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.22% | 3 |
| Feb 12, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -3.05% | - |
| Feb 11, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.42% | 42 |
| Feb 10, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.77% | 12 |
| Feb 9, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.76% | - |
| Feb 6, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 5.74% | 2 |
| Feb 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.52% | - |
| Feb 4, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -4.00% | - |
| Feb 3, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -3.58% | 2 |
| Feb 2, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.48% | - |
| Jan 30, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -3.41% | 13 |
| Jan 29, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.95% | 2 |
| Jan 28, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.50% | 1 |
| Jan 27, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.61 | 2.50% | - |
| Jan 26, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.31% | 3 |
| Jan 23, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.34% | 1 |
| Jan 22, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.21% | - |
| Jan 21, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.08 | 2.48% | - |
| Jan 20, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -4.91% | 30 |
| Jan 16, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.38% | 1 |
| Jan 15, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.87% | 9 |
| Jan 14, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.95% | 22 |
| Jan 13, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.44% | 19 |
| Jan 12, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.60% | 13 |
| Jan 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 2.14% | 51 |
| Jan 8, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.46% | 24 |
| Jan 7, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.28% | 40 |
| Jan 6, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.17 | 2.45% | 13 |
| Jan 5, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.40% | 29 |
| Jan 2, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.24% | 21 |
| Dec 31, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.70% | 1 |
| Dec 30, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.78 | -3.64% | 10 |
| Dec 29, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 28.93 | -0.75% | 3 |