WEBs Defined Volatility XLY ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
25.90
+0.29 (1.11%)
Oct 20, 2025, 4:00 PM EDT - Market closed
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.70 | -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 | 26.74 | -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% | - |
| Sep 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -2.63% | - |
| Sep 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.39% | - |
| Sep 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.60% | - |
| Sep 22, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.42% | - |
| Sep 19, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.44% | - |
| Sep 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.57% | - |
| Sep 17, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.46% | 2 |
| Sep 16, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.98% | 1 |
| Sep 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.23% | - |
| Sep 12, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.81% | - |
| Sep 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2.95% | 4,000 |
| Sep 10, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -2.00% | 2,000 |
| Sep 9, 2025 | 26.21 | 26.21 | 26.19 | 26.19 | 26.19 | -0.19% | 4,000 |
| Sep 8, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.64% | - |
| Sep 5, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.15% | - |
| Sep 4, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 3.01% | - |
| Sep 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.62% | - |
| Sep 2, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.08% | - |
| Aug 29, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.49% | - |
| Aug 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.17% | 2 |
| Aug 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.11% | 2 |
| Aug 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.52% | - |
| Aug 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| Aug 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.62% | - |
| Aug 21, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.95% | - |
| Aug 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.39% | - |
| Aug 19, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.21% | - |
| Aug 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.67% | - |
| Aug 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.56% | - |
| Aug 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.11% | - |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.98% | - |
| Aug 12, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.66% | - |
| Aug 11, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.26% | 10 |