WEBs Defined Volatility XLK ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
31.00
+1.05 (3.50%)
At close: Oct 8, 2025, 4:00 PM EDT
31.00
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DVXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3.51% | 3 |
| Oct 7, 2025 | 29.90 | 29.95 | 29.90 | 29.95 | 29.95 | -1.51% | 115 |
| Oct 6, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 2.12% | 14 |
| Oct 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.13% | 32 |
| Oct 2, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.00% | 24 |
| Oct 1, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.88% | 208 |
| Sep 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.30% | 42 |
| Sep 29, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.87% | 2 |
| Sep 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.62% | - |
| Sep 25, 2025 | 28.32 | 28.47 | 28.32 | 28.47 | 28.47 | -0.50% | 2,001 |
| Sep 24, 2025 | 29.16 | 29.16 | 28.61 | 28.61 | 28.61 | -1.14% | 1,601 |
| Sep 23, 2025 | 29.47 | 29.47 | 28.94 | 28.94 | 28.94 | -1.91% | 1,007 |
| Sep 22, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 2.95% | 18 |
| Sep 19, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.93% | 35 |
| Sep 18, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 3.59% | - |
| Sep 17, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.82% | 2 |
| Sep 16, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.62% | 10 |
| Sep 15, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.60% | 2 |
| Sep 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.15% | 6 |
| Sep 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.62% | 15 |
| Sep 10, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 3.58% | 5 |
| Sep 9, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.50% | 12 |
| Sep 8, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.54% | 60 |
| Sep 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.07% | 73 |
| Sep 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.17% | 4 |
| Sep 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.80% | 1 |
| Sep 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.54% | 17 |
| Aug 29, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 25.43 | -3.03% | 229 |
| Aug 28, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.45% | 11 |
| Aug 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.99% | 11 |
| Aug 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.73% | 11 |
| Aug 25, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.29% | 32 |
| Aug 22, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2.59% | 30 |
| Aug 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.85% | - |
| Aug 20, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.12% | 211 |
| Aug 19, 2025 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | -3.72% | 211 |
| Aug 18, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.49% | 26 |
| Aug 15, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.60% | 1 |
| Aug 14, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.33% | 1 |
| Aug 13, 2025 | 26.88 | 26.88 | 26.61 | 26.71 | 26.71 | 0.08% | 200 |
| Aug 12, 2025 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 3.05% | 120 |
| Aug 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.36% | 1 |
| Aug 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.06% | 13 |
| Aug 7, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.04% | 1 |
| Aug 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.28% | 1 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.65% | 1 |
| Aug 4, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 3.85% | - |
| Aug 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -3.98% | 1 |
| Jul 31, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.59% | 1 |
| Jul 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.45% | 5 |