WEBs Defined Volatility XLK ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
32.20
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

DVXK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.3232.3232.2032.2032.200.89%981
Oct 28, 202531.9231.9231.9231.9231.921.31%19
Oct 27, 202531.3731.5031.3731.5031.502.58%123
Oct 24, 202530.7130.7130.7130.7130.712.18%1
Oct 23, 202530.0630.0630.0630.0630.061.82%10
Oct 22, 202529.5229.5229.5229.5229.52-1.53%8
Oct 21, 202529.9829.9829.9829.9829.980.08%49
Oct 20, 202529.9529.9529.9529.9529.951.60%6
Oct 17, 202529.4829.4829.4829.4829.480.37%53
Oct 16, 202529.3729.3729.3729.3729.370.12%5
Oct 15, 202529.3429.3429.3429.3429.341.22%16
Oct 14, 202529.0529.0528.9828.9828.98-1.84%209
Oct 13, 202529.5229.6129.5229.5329.533.77%925
Oct 10, 202529.6129.6128.4528.4528.45-7.82%1,529
Oct 9, 202530.8730.8730.8730.8730.87-0.44%11
Oct 8, 202531.0031.0031.0031.0031.003.51%3
Oct 7, 202529.9029.9529.9029.9529.95-1.51%115
Oct 6, 202530.4130.4130.4130.4130.412.12%14
Oct 3, 202529.7829.7829.7829.7829.78-1.13%32
Oct 2, 202530.1230.1230.1230.1230.121.00%24
Oct 1, 202529.8229.8229.8229.8229.821.88%208
Sep 30, 202529.2729.2729.2729.2729.271.30%42
Sep 29, 202528.8928.8928.8928.8928.890.87%2
Sep 26, 202528.6528.6528.6528.6528.650.62%-
Sep 25, 202528.3228.4728.3228.4728.47-0.50%2,001
Sep 24, 202529.1629.1628.6128.6128.61-1.14%1,601
Sep 23, 202529.4729.4728.9428.9428.94-1.91%1,007
Sep 22, 202529.5129.5129.5129.5129.512.95%18
Sep 19, 202528.6628.6628.6628.6628.661.93%35
Sep 18, 202528.1228.1228.1228.1228.123.59%-
Sep 17, 202527.1427.1427.1427.1427.14-0.82%2
Sep 16, 202527.3727.3727.3727.3727.37-0.62%10
Sep 15, 202527.5427.5427.5427.5427.541.60%2
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