WEBs Technology XLK Defined Volatility ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
30.34
+0.14 (0.48%)
At close: Apr 30, 2026, 4:00 PM EDT
30.34
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:15 PM EDT
DVXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | - | 0.48% | 2 |
| Apr 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.79% | 3 |
| Apr 28, 2026 | 29.86 | 29.96 | 29.86 | 29.96 | 29.96 | -2.03% | 153 |
| Apr 27, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.19% | 32 |
| Apr 24, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.52 | 3.05% | 38 |
| Apr 23, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.64% | 10 |
| Apr 22, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 2.62% | 6 |
| Apr 21, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.04% | 2 |
| Apr 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% | 5 |
| Apr 17, 2026 | 29.31 | 29.33 | 29.30 | 29.30 | 29.30 | 1.56% | 232 |
| Apr 16, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.26% | 2 |
| Apr 15, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.79% | 2 |
| Apr 14, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.62% | 2 |
| Apr 13, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.31% | 3 |
| Apr 10, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.37% | 2 |
| Apr 9, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.34% | 2 |
| Apr 8, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 3.42% | 11 |
| Apr 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.39% | 7 |
| Apr 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | 3 |
| Apr 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.80% | 24 |
| Apr 1, 2026 | 25.55 | 25.55 | 25.40 | 25.40 | 25.40 | 1.65% | 105 |
| Mar 31, 2026 | 24.78 | 24.98 | 24.78 | 24.98 | 24.98 | 5.51% | 204 |
| Mar 30, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -2.53% | 3 |
| Mar 27, 2026 | 24.40 | 24.46 | 24.29 | 24.29 | 24.29 | -2.56% | 212 |
| Mar 26, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -3.95% | 3 |
| Mar 25, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.32% | 21 |
| Mar 24, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.97% | 2 |
| Mar 23, 2026 | 26.03 | 26.13 | 26.03 | 26.13 | 26.13 | 1.90% | 204 |
| Mar 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -3.42% | 2 |
| Mar 19, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.49% | 18 |
| Mar 18, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.58% | 5 |
| Mar 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.71% | 2 |
| Mar 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.13% | 2 |
| Mar 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.09 | -1.11% | 2 |
| Mar 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -2.73% | 202 |
| Mar 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.75% | 3 |
| Mar 10, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.12% | 12 |
| Mar 9, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2.02% | 2 |
| Mar 6, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -2.16% | 2 |
| Mar 5, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.17% | 84 |
| Mar 4, 2026 | 27.11 | 27.11 | 26.96 | 26.96 | 26.96 | 1.90% | 505 |
| Mar 3, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.65% | 3 |
| Mar 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.70% | 2 |
| Feb 27, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.71% | 3 |
| Feb 26, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.54% | 8 |
| Feb 25, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.60 | 2.22% | 2 |
| Feb 24, 2026 | 26.97 | 27.01 | 26.97 | 27.01 | 27.01 | 1.61% | 127 |
| Feb 23, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -2.07% | - |
| Feb 20, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.53% | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.67% | 1 |