WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
26.00
+0.17 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.65% | 1 |
| Dec 4, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.44% | - |
| Dec 3, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.22% | - |
| Dec 2, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.04% | 2 |
| Dec 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.08% | 15 |
| Nov 28, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.64% | 4 |
| Nov 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.74% | 5 |
| Nov 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.22% | - |
| Nov 24, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.50% | 2 |
| Nov 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.24% | - |
| Nov 20, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.75% | - |
| Nov 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.06% | - |
| Nov 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.10% | - |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.09% | - |
| Nov 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.57% | 3 |
| Nov 13, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -3.08% | - |
| Nov 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.89% | - |
| Nov 11, 2025 | 26.17 | 26.26 | 26.17 | 26.26 | 26.26 | 0.24% | 236 |
| Nov 10, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.40% | 121 |
| Nov 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.21% | - |
| Nov 6, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.67% | - |
| Nov 5, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.41% | - |
| Nov 4, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.92% | - |
| Nov 3, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.98% | - |
| Oct 31, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 3.42% | - |
| Oct 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.49 | -3.03% | - |
| Oct 29, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.24% | - |
| Oct 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.02% | - |
| Oct 27, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.97% | - |
| Oct 24, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.37% | - |
| Oct 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.64% | 1 |
| Oct 22, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.03 | -1.20% | - |
| Oct 21, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.76% | 1 |
| Oct 20, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.10% | - |
| Oct 17, 2025 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 1.26% | 236 |
| Oct 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.36% | - |
| Oct 15, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% | 10 |
| Oct 14, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.31% | 48 |
| Oct 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 3.41% | 10 |
| Oct 10, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.69 | -4.46% | 2 |
| Oct 9, 2025 | 25.58 | 25.85 | 25.58 | 25.85 | 25.85 | -0.92% | 100 |
| Oct 8, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.45% | - |
| Oct 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -3.28% | 1 |
| Oct 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.68% | - |
| Oct 3, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.22% | 23 |
| Oct 2, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.73 | -1.32% | - |
| Oct 1, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.05% | - |
| Sep 30, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.74% | 2 |
| Sep 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.65% | - |
| Sep 26, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.48% | - |