DVXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	28.63	28.63	28.63	28.63	28.63	0.52%	-
May 4, 2026	28.49	28.49	28.49	28.49	28.49	-0.52%	21
May 1, 2026	28.64	28.64	28.64	28.64	28.64	-0.67%	-
Apr 30, 2026	28.83	28.83	28.83	28.83	28.83	2.90%	-
Apr 29, 2026	28.02	28.02	28.02	28.02	28.02	-0.89%	-
Apr 28, 2026	28.27	28.27	28.27	28.27	28.27	0.27%	2
Apr 27, 2026	28.28	28.28	28.19	28.19	28.19	-0.69%	172
Apr 24, 2026	28.39	28.39	28.39	28.39	28.39	-1.72%	-
Apr 23, 2026	28.88	28.88	28.88	28.88	28.88	-0.10%	-
Apr 22, 2026	28.91	28.91	28.91	28.91	28.91	0.33%	-
Apr 21, 2026	28.82	28.82	28.82	28.82	28.82	-1.25%	-
Apr 20, 2026	29.19	29.19	29.19	29.19	29.18	-1.14%	61
Apr 17, 2026	29.52	29.52	29.52	29.52	29.52	1.83%	1
Apr 16, 2026	29.03	29.03	28.99	28.99	28.99	-1.05%	3,219
Apr 15, 2026	29.30	29.30	29.30	29.30	29.30	-0.78%	-
Apr 14, 2026	29.53	29.53	29.53	29.53	29.53	0.62%	5
Apr 13, 2026	29.35	29.35	29.35	29.35	29.34	0.51%	2
Apr 10, 2026	29.20	29.20	29.20	29.20	29.20	-1.66%	1
Apr 9, 2026	29.69	29.69	29.69	29.69	29.69	-0.23%	1
Apr 8, 2026	29.76	29.76	29.76	29.76	29.76	2.80%	2
Apr 7, 2026	28.95	28.95	28.95	28.95	28.95	0.21%	-
Apr 6, 2026	28.89	28.89	28.89	28.89	28.89	-0.52%	-
Apr 2, 2026	29.04	29.04	29.04	29.04	29.04	-0.83%	18
Apr 1, 2026	29.04	29.48	29.04	29.28	29.28	1.12%	1,219
Mar 31, 2026	28.96	28.96	28.96	28.96	28.95	2.70%	1
Mar 30, 2026	28.18	28.20	28.18	28.20	28.19	0.53%	125
Mar 27, 2026	28.05	28.05	28.05	28.05	28.05	-2.35%	1
Mar 26, 2026	28.72	28.72	28.72	28.72	28.72	-0.51%	-
Mar 25, 2026	28.87	28.87	28.87	28.87	28.87	1.36%	-
Mar 24, 2026	28.48	28.48	28.48	28.48	28.48	-0.08%	-
Mar 23, 2026	28.62	28.62	28.50	28.50	28.50	0.58%	110
Mar 20, 2026	28.34	28.34	28.34	28.34	28.34	-1.70%	-
Mar 19, 2026	28.88	28.88	28.83	28.83	28.83	-0.46%	326
Mar 18, 2026	29.31	29.31	28.96	28.96	28.96	-2.28%	202
Mar 17, 2026	30.07	30.07	29.64	29.64	29.64	-1.22%	520
Mar 16, 2026	29.94	30.01	29.85	30.01	30.01	1.39%	1,570
Mar 13, 2026	29.92	29.92	29.60	29.60	29.60	-0.64%	3,070
Mar 12, 2026	29.74	30.05	29.74	29.79	29.79	-2.45%	325
Mar 11, 2026	30.54	30.54	30.54	30.54	30.54	-0.24%	4
Mar 10, 2026	30.61	30.61	30.61	30.61	30.61	-1.01%	-
Mar 9, 2026	30.10	30.92	30.10	30.92	30.92	1.16%	12,350
Mar 6, 2026	30.28	30.57	30.28	30.57	30.57	-0.93%	145
Mar 5, 2026	31.00	31.00	30.60	30.86	30.86	-2.84%	285
Mar 4, 2026	31.35	31.76	31.35	31.76	31.76	0.38%	215
Mar 3, 2026	31.64	31.64	31.64	31.64	31.64	-1.75%	1
Mar 2, 2026	32.20	32.20	32.20	32.20	32.20	-1.45%	69
Feb 27, 2026	32.59	32.67	32.59	32.67	32.67	2.75%	134
Feb 26, 2026	31.45	31.80	31.45	31.80	31.80	-0.47%	106
Feb 25, 2026	31.95	31.95	31.95	31.95	31.95	0.01%	-
Feb 24, 2026	32.07	32.07	31.95	31.95	31.95	-0.59%	240