DVXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.75	30.75	30.75	30.75	30.75	-0.51%	15
Dec 4, 2025	30.91	30.91	30.90	30.91	30.90	-1.02%	298
Dec 3, 2025	31.22	31.22	31.22	31.22	31.22	0.64%	85
Dec 2, 2025	31.03	31.03	31.03	31.03	31.03	-0.79%	50
Dec 1, 2025	31.27	31.27	31.27	31.27	31.27	-2.22%	546
Nov 28, 2025	32.00	32.00	31.89	31.98	31.98	-0.72%	412
Nov 26, 2025	32.20	32.22	32.20	32.22	32.22	-0.26%	1,578
Nov 25, 2025	32.30	32.30	32.30	32.30	32.30	3.39%	161
Nov 24, 2025	31.24	31.24	31.24	31.24	31.24	0.70%	506
Nov 21, 2025	31.03	31.03	31.03	31.03	31.03	3.67%	-
Nov 20, 2025	30.39	30.39	29.93	29.93	29.93	-1.11%	591
Nov 19, 2025	30.37	30.37	30.26	30.26	30.26	-0.31%	111
Nov 18, 2025	30.14	30.36	30.14	30.36	30.36	1.09%	380
Nov 17, 2025	30.37	30.52	30.03	30.03	30.03	-0.18%	805
Nov 14, 2025	30.22	30.22	30.08	30.08	30.08	-1.10%	143
Nov 13, 2025	30.87	30.87	30.42	30.42	30.42	-0.16%	398
Nov 12, 2025	30.47	30.47	30.47	30.47	30.47	2.90%	22
Nov 11, 2025	28.72	29.61	28.72	29.61	29.61	4.51%	314
Nov 10, 2025	28.33	28.33	28.33	28.33	28.33	1.54%	-
Nov 7, 2025	27.90	27.90	27.90	27.90	27.90	0.15%	51
Nov 6, 2025	27.75	27.86	27.75	27.86	27.86	0.35%	11,730
Nov 5, 2025	27.76	27.76	27.76	27.76	27.76	0.93%	26
Nov 4, 2025	27.51	27.51	27.51	27.51	27.50	0.82%	18
Nov 3, 2025	27.28	27.28	27.28	27.28	27.28	0.06%	-
Oct 31, 2025	27.27	27.27	27.27	27.27	27.27	-0.04%	5
Oct 30, 2025	27.28	27.28	27.28	27.28	27.28	0.33%	4
Oct 29, 2025	27.19	27.19	27.19	27.19	27.19	-1.43%	14
Oct 28, 2025	27.58	27.58	27.58	27.58	27.58	-0.80%	-
Oct 27, 2025	27.80	27.80	27.80	27.80	27.80	0.27%	7
Oct 24, 2025	27.73	27.73	27.73	27.73	27.73	-0.01%	4
Oct 23, 2025	27.73	27.73	27.73	27.73	27.73	0.09%	7
Oct 22, 2025	27.71	27.71	27.71	27.71	27.71	0.62%	52
Oct 21, 2025	27.54	27.54	27.54	27.54	27.54	0.31%	1
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