WEBs Defined Volatility XLV ETF (DVXV)
NASDAQ: DVXV · Real-Time Price · USD
27.45
+0.33 (1.23%)
Oct 20, 2025, 4:00 PM EDT - Market closed
DVXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.22% | 1 |
| Oct 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.88% | - |
| Oct 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.23% | 7 |
| Oct 15, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.09% | 1 |
| Oct 14, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.31% | - |
| Oct 13, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.13% | 30 |
| Oct 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.60% | - |
| Oct 9, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.28% | - |
| Oct 8, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.20% | 1 |
| Oct 7, 2025 | 27.17 | 27.33 | 27.17 | 27.33 | 27.33 | 0.08% | 105 |
| Oct 6, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.54% | - |
| Oct 3, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.22% | - |
| Oct 2, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.18% | 2 |
| Oct 1, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 4.12% | 40 |
| Sep 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4.17% | 1 |
| Sep 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.27% | 1 |
| Sep 26, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.78% | 6 |
| Sep 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.32% | - |
| Sep 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.64% | - |
| Sep 23, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.27% | 2 |
| Sep 22, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.07% | - |
| Sep 19, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.25% | 5 |
| Sep 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.44% | 9 |
| Sep 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.28% | 2 |
| Sep 16, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% | 2 |
| Sep 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.48% | - |
| Sep 12, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.71% | 10 |
| Sep 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.81% | 1 |
| Sep 10, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.70% | 1 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.07% | - |
| 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 |