WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
25.58
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market open
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 26.57 | 26.57 | 26.50 | 26.50 | 26.50 | -0.48% | 101 |
| Jan 15, 2026 | 26.81 | 26.81 | 26.57 | 26.63 | 26.63 | 0.60% | 802 |
| Jan 14, 2026 | 26.81 | 26.81 | 26.34 | 26.47 | 26.47 | -2.93% | 200 |
| Jan 13, 2026 | 27.30 | 27.30 | 27.08 | 27.27 | 27.27 | -0.53% | 276 |
| Jan 12, 2026 | 27.42 | 27.42 | 27.41 | 27.41 | 27.41 | 0.09% | 501 |
| Jan 9, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 2.28% | - |
| Jan 8, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 2.80% | - |
| Jan 7, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.25% | - |
| Jan 6, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.21% | - |
| Jan 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.10% | - |
| Jan 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.88% | 14 |
| Dec 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.62% | - |
| Dec 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.73% | - |
| Dec 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -2.05% | 1 |
| Dec 26, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.88% | - |
| Dec 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.58% | - |
| Dec 23, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.21% | - |
| Dec 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.88% | 15 |
| Dec 19, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.65% | - |
| Dec 18, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.15% | 121 |
| Dec 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.73% | 79 |
| Dec 16, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.32% | 1 |
| Dec 15, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.14% | - |
| Dec 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.51% | - |
| Dec 11, 2025 | 26.13 | 26.13 | 26.09 | 26.12 | 26.12 | 0.37% | 200 |
| Dec 10, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.96% | 6 |
| Dec 9, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.05% | 1 |
| Dec 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.89% | 1 |
| 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% | - |