WEBs Defined Volatility XLV ETF (DVXV)
NASDAQ: DVXV · Real-Time Price · USD
25.95
+0.28 (1.07%)
At close: Sep 9, 2025, 4:00 PM
25.95
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:15 PM EDT
DVXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.07% | - |
| Sep 5, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.41% | 2 |
| Sep 4, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.61% | - |
| Sep 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.62% | - |
| Sep 2, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% | 105 |
| Aug 29, 2025 | 25.51 | 25.60 | 25.51 | 25.60 | 25.60 | 0.75% | 105 |
| Aug 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.46% | 1 |
| Aug 27, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% | 1 |
| Aug 26, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.64% | 53 |
| Aug 25, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.56% | 2 |
| Aug 22, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.91% | 7 |
| Aug 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.37% | 1 |
| Aug 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.59% | 1 |
| Aug 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.58% | 1 |
| Aug 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.27% | 9 |
| Aug 15, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.73% | - |
| Aug 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.60% | 42 |
| Aug 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.62% | 42 |
| Aug 12, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.73% | 42 |
| Aug 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.05% | 2 |
| Aug 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.00% | 43 |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.30% | - |
| Aug 6, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.67% | 1 |
| Aug 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.40% | 1 |
| Aug 4, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.52% | 1 |
| Aug 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.70% | 11 |
| Jul 31, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -3.58% | 11 |
| Jul 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.18% | 1 |
| Jul 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.77% | 1 |
| Jul 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.12% | 1 |
| Jul 25, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.62% | 3 |
| Jul 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.41% | 1 |