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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |