DVXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.73	29.73	29.73	29.73	-	-1.26%	52
May 28, 2026	30.11	30.11	30.11	30.11	30.11	1.87%	2
May 27, 2026	29.56	29.56	29.56	29.56	29.56	0.33%	20
May 26, 2026	29.46	29.46	29.46	29.46	29.46	-1.41%	-
May 22, 2026	29.88	29.88	29.88	29.88	29.88	1.72%	-
May 21, 2026	29.38	29.38	29.38	29.38	29.38	0.94%	-
May 20, 2026	28.94	29.10	28.94	29.10	29.10	-0.04%	211
May 19, 2026	29.12	29.12	29.12	29.12	29.12	1.39%	-
May 18, 2026	28.72	28.72	28.72	28.72	28.72	0.54%	1
May 15, 2026	28.56	28.56	28.56	28.56	28.56	-1.37%	1
May 14, 2026	28.96	28.96	28.96	28.96	28.96	-0.10%	-
May 13, 2026	28.99	28.99	28.99	28.99	28.99	0.71%	1
May 12, 2026	28.78	28.78	28.78	28.78	28.78	2.86%	20
May 11, 2026	27.90	27.98	27.90	27.98	27.98	-0.51%	143
May 8, 2026	28.13	28.13	28.13	28.13	28.13	-1.18%	-
May 7, 2026	28.45	28.46	28.45	28.46	28.46	-0.71%	410
May 6, 2026	28.66	28.66	28.66	28.66	28.66	0.11%	-
May 5, 2026	28.63	28.63	28.63	28.63	28.63	0.51%	-
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	-0.66%	-
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	0.26%	2
Apr 27, 2026	28.28	28.28	28.19	28.19	28.19	-0.68%	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	2.69%	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