WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
22.12
+0.30 (1.39%)
Apr 1, 2026, 1:19 PM EDT - Market open
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.52 | 21.82 | 21.52 | 21.82 | 21.82 | 3.49% | 200 |
| Mar 30, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.14% | - |
| Mar 27, 2026 | 21.58 | 21.58 | 21.11 | 21.11 | 21.11 | -3.45% | 100 |
| Mar 26, 2026 | 22.29 | 22.29 | 21.87 | 21.87 | 21.87 | -2.08% | 300 |
| Mar 25, 2026 | 22.41 | 22.59 | 22.33 | 22.33 | 22.33 | 1.00% | 3,001 |
| Mar 24, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.54% | - |
| Mar 23, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.98% | 2 |
| Mar 20, 2026 | 22.00 | 22.00 | 21.58 | 21.58 | 21.58 | -2.42% | 202 |
| Mar 19, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.95% | 1 |
| Mar 18, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -3.30% | 1 |
| Mar 17, 2026 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | 1.16% | 102 |
| Mar 16, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.81% | - |
| Mar 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.97% | - |
| Mar 12, 2026 | 22.95 | 22.95 | 22.64 | 22.64 | 22.64 | -3.52% | 100 |
| Mar 11, 2026 | 23.85 | 23.93 | 23.47 | 23.47 | 23.47 | -0.35% | 3,800 |
| Mar 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.33% | 10 |
| Mar 9, 2026 | 23.00 | 23.63 | 22.64 | 23.63 | 23.63 | 0.10% | 200 |
| Mar 6, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.53% | 3 |
| Mar 5, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.16% | - |
| Mar 4, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 2.92% | - |
| Mar 3, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.59% | 2 |
| Mar 2, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.06% | 14 |
| Feb 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.25% | - |
| Feb 26, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.10% | 2 |
| Feb 25, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.47% | - |
| Feb 24, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.86% | - |
| Feb 23, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -4.28% | 1 |
| Feb 20, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.77% | 2 |
| Feb 19, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.16% | 1 |
| Feb 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.47% | - |
| Feb 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.24% | 2 |
| Feb 13, 2026 | 24.47 | 24.55 | 24.28 | 24.28 | 24.28 | - | 444 |
| Feb 12, 2026 | 25.06 | 25.06 | 24.28 | 24.28 | 24.28 | -2.14% | 150 |
| Feb 11, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.65% | - |
| Feb 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.90% | - |
| Feb 9, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.49% | 14 |
| Feb 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.52% | 2 |
| Feb 5, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -3.25% | - |
| Feb 4, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.03% | - |
| Feb 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.28% | - |
| Feb 2, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.05% | - |
| Jan 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.15% | - |
| Jan 29, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.74% | 2 |
| Jan 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.96% | - |
| Jan 27, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.38% | - |
| Jan 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.99% | - |
| Jan 23, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.55 | 0.64% | - |
| Jan 22, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.47% | - |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.73% | - |
| Jan 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -4.47% | - |