WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
0.00
+0.0014 (0.01%)
May 6, 2026, 12:02 PM EDT - Market open
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.44% | 51 |
| May 4, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.99% | 41 |
| May 1, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.23% | 3 |
| Apr 30, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.60% | - |
| Apr 29, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.25% | 12 |
| Apr 28, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.31 | -0.73% | - |
| Apr 27, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.71% | - |
| Apr 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.78% | 1 |
| Apr 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.97% | - |
| Apr 22, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.03% | 34 |
| Apr 21, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.65% | 1 |
| Apr 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.43% | 1 |
| Apr 17, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.12% | 4 |
| Apr 16, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.42% | - |
| Apr 15, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.39% | 1 |
| Apr 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.24 | 1.99% | - |
| Apr 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.81% | - |
| Apr 10, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.12% | - |
| Apr 9, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.67% | 5 |
| Apr 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2.83% | 2 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.21% | 3 |
| Apr 6, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.75% | 2 |
| Apr 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.38% | - |
| Apr 1, 2026 | 22.12 | 22.12 | 22.00 | 22.00 | 22.00 | 0.86% | 220 |
| 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% | - |