WEBs Technology XLK Defined Volatility ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
30.18
+0.29 (0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.99% | 52 |
| Dec 4, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.37% | 78 |
| Dec 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.29% | 2 |
| Dec 2, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.24% | 31 |
| Dec 1, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.05% | 3 |
| Nov 28, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.87% | 6 |
| Nov 26, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.46% | - |
| Nov 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.64 | 0.20% | - |
| Nov 24, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 3.04% | - |
| Nov 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.41% | 9 |
| Nov 20, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -4.05% | 13 |
| Nov 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.80% | 8 |
| Nov 18, 2025 | 28.50 | 28.57 | 28.50 | 28.57 | 28.57 | -1.94% | 240 |
| Nov 17, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -2.19% | 63 |
| Nov 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.73% | 146 |
| Nov 13, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -3.68% | 14 |
| Nov 12, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.45% | 117 |
| Nov 11, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.35% | 101 |
| Nov 10, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 3.27% | 176 |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.43% | 107 |
| Nov 6, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.55% | 40 |
| Nov 5, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.55% | 7 |
| Nov 4, 2025 | 30.89 | 30.90 | 30.75 | 30.75 | 30.75 | -3.49% | 465 |
| Nov 3, 2025 | 31.84 | 31.86 | 31.84 | 31.86 | 31.86 | 0.44% | 109 |
| Oct 31, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.13% | 645 |
| Oct 30, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.62% | 6 |
| Oct 29, 2025 | 32.32 | 32.32 | 32.20 | 32.20 | 32.20 | 0.89% | 981 |
| Oct 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.31% | 19 |
| Oct 27, 2025 | 31.37 | 31.50 | 31.37 | 31.50 | 31.50 | 2.58% | 123 |
| Oct 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.18% | 1 |
| Oct 23, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.82% | 10 |
| Oct 22, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.53% | 8 |
| Oct 21, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.08% | 49 |
| Oct 20, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.60% | 6 |
| Oct 17, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.37% | 53 |
| Oct 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.12% | 5 |
| Oct 15, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.22% | 16 |
| Oct 14, 2025 | 29.05 | 29.05 | 28.98 | 28.98 | 28.98 | -1.84% | 209 |
| Oct 13, 2025 | 29.52 | 29.61 | 29.52 | 29.53 | 29.53 | 3.77% | 925 |
| Oct 10, 2025 | 29.61 | 29.61 | 28.45 | 28.45 | 28.45 | -7.82% | 1,529 |
| Oct 9, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.44% | 11 |
| Oct 8, 2025 | 31.00 | 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% | - |