WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
23.47
-0.08 (-0.36%)
At close: Mar 11, 2026, 4:00 PM EDT
23.78
+0.31 (1.33%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |