WEBs Technology XLK Defined Volatility ETF (DVXK)

NASDAQ: DVXK · Real-Time Price · USD

38.21

-0.17 (-0.45%)

At close: Aug 14, 2026, 4:00 PM EDT

38.19

-0.02 (-0.04%)

After-hours: Aug 14, 2026, 4:15 PM EDT

DVXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.19	38.21	38.19	38.21	38.21	-0.44%	4,435
Aug 13, 2026	38.38	38.40	38.37	38.38	38.38	1.20%	5,932
Aug 12, 2026	37.92	37.92	37.92	37.92	37.92	1.27%	178
Aug 11, 2026	37.45	37.48	37.45	37.45	37.44	-0.15%	4,146
Aug 10, 2026	37.74	37.74	37.50	37.50	37.50	-0.80%	812
Aug 7, 2026	37.80	37.80	37.80	37.80	37.80	1.12%	18
Aug 6, 2026	37.33	37.43	37.33	37.38	37.38	-0.32%	812
Aug 5, 2026	37.73	37.73	37.51	37.51	37.50	-0.31%	439
Aug 4, 2026	37.25	37.76	37.25	37.62	37.62	4.36%	393
Aug 3, 2026	36.05	36.05	36.05	36.05	36.05	1.46%	28
Jul 31, 2026	35.67	35.69	35.53	35.53	35.53	-0.31%	4,129
Jul 30, 2026	35.50	35.64	35.50	35.64	35.64	5.54%	409
Jul 29, 2026	33.77	33.77	33.77	33.77	33.77	-2.70%	12
Jul 28, 2026	34.71	34.71	34.71	34.71	34.71	-1.81%	114
Jul 27, 2026	35.03	35.35	35.03	35.35	35.35	-0.55%	441
Jul 24, 2026	35.55	35.55	35.55	35.55	35.55	-1.82%	117
Jul 23, 2026	36.43	36.43	36.21	36.21	36.21	-0.97%	976
Jul 22, 2026	36.63	36.63	36.56	36.56	36.56	-0.19%	2,020
Jul 21, 2026	36.63	36.63	36.63	36.63	36.63	2.52%	55
Jul 20, 2026	35.82	35.82	35.37	35.73	35.73	-0.06%	38,191
Jul 17, 2026	35.75	35.75	35.75	35.75	35.75	-0.80%	18
Jul 16, 2026	36.04	36.04	36.04	36.04	36.04	-1.81%	16
Jul 15, 2026	36.71	36.71	36.71	36.71	36.70	-0.89%	13
Jul 14, 2026	36.77	37.04	36.77	37.04	37.04	1.04%	903
Jul 13, 2026	36.99	36.99	36.65	36.65	36.65	-1.87%	111
Jul 10, 2026	37.35	37.35	37.35	37.35	37.35	0.23%	220
Jul 9, 2026	37.34	37.34	37.27	37.27	37.27	1.64%	830
Jul 8, 2026	36.66	36.66	36.66	36.66	36.66	0.99%	11
Jul 7, 2026	36.30	36.30	36.30	36.30	36.30	-1.76%	11
Jul 6, 2026	37.15	37.15	36.95	36.95	36.95	1.17%	6,025
Jul 2, 2026	36.53	36.53	36.53	36.53	36.53	-1.91%	37
Jul 1, 2026	37.23	37.24	37.23	37.24	37.24	-1.89%	796
Jun 30, 2026	37.86	37.95	37.84	37.95	37.95	1.99%	563
Jun 29, 2026	37.21	37.21	37.21	37.21	37.21	1.42%	122
Jun 26, 2026	36.67	36.69	36.67	36.69	36.69	-0.94%	218
Jun 25, 2026	37.00	37.04	37.00	37.04	37.04	0.54%	105
Jun 24, 2026	36.84	36.84	36.84	36.84	36.84	-0.62%	5
Jun 23, 2026	37.24	37.24	37.07	37.07	37.07	-3.03%	1,513
Jun 22, 2026	38.49	38.49	38.08	38.23	38.23	0.09%	1,914
Jun 18, 2026	38.17	38.19	38.17	38.19	38.19	2.53%	818
Jun 17, 2026	37.25	37.25	37.25	37.25	37.25	-0.33%	15
Jun 16, 2026	37.55	37.57	37.37	37.37	37.37	-1.95%	17,440
Jun 15, 2026	37.91	38.13	37.91	38.12	38.12	3.00%	124,765
Jun 12, 2026	37.01	37.01	37.01	37.01	37.01	0.70%	91
Jun 11, 2026	36.75	36.75	36.75	36.75	36.75	3.01%	19
Jun 10, 2026	36.32	36.32	35.67	35.67	35.67	-1.72%	173
Jun 9, 2026	36.00	36.30	35.97	36.30	36.30	-1.67%	1,619
Jun 8, 2026	36.91	36.91	36.91	36.91	36.91	1.73%	38
Jun 5, 2026	36.29	36.29	36.29	36.29	36.29	-8.32%	62
Jun 4, 2026	39.52	39.80	39.52	39.58	39.58	-2.01%	1,422