WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
22.68
-0.06 (-0.27%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DVXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.25% | 6 |
| Aug 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.52% | 12 |
| Aug 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.89% | 7 |
| Aug 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.38% | 7 |
| Aug 10, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.15% | 1,183 |
| Aug 7, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.46% | 8 |
| Aug 6, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.50% | 7 |
| Aug 5, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.32% | 13 |
| Aug 4, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.65 | 0.08% | 6 |
| Aug 3, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.68% | 8 |
| Jul 31, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 3.83% | 8 |
| Jul 30, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.87% | 6 |
| Jul 29, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.89% | 6 |
| Jul 28, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.55% | 7 |
| Jul 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.31% | 6 |
| Jul 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.47% | 7 |
| Jul 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -6.59% | 10 |
| Jul 22, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.98% | 6 |
| Jul 21, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.30% | 15 |
| Jul 20, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.96% | 7 |
| Jul 17, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.88% | 15 |
| Jul 16, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.39% | 6 |
| Jul 15, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.06% | 6 |
| Jul 14, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.05% | 6 |
| Jul 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.16% | 8 |
| Jul 10, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.35% | 9 |
| Jul 9, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.36% | 105 |
| Jul 8, 2026 | 22.51 | 22.57 | 22.51 | 22.57 | 22.57 | -1.87% | 106 |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.50% | 8 |
| Jul 6, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% | 104 |
| Jul 2, 2026 | 22.96 | 22.97 | 22.96 | 22.97 | 22.97 | -0.81% | 107 |
| Jul 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.66% | 7 |
| Jun 30, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% | 7 |
| Jun 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.29% | 19 |
| Jun 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.55% | 4 |
| Jun 25, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.78% | 27 |
| Jun 24, 2026 | 22.92 | 22.92 | 22.51 | 22.51 | 22.51 | 1.12% | 427 |
| Jun 23, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.04% | - |
| Jun 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.93% | - |
| Jun 18, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.69% | 1 |
| Jun 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -2.97% | - |
| Jun 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.01% | - |
| Jun 15, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.90% | 90 |
| Jun 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.17% | 3 |
| Jun 11, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 3.14% | 3 |
| Jun 10, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -2.76% | - |
| Jun 9, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.54% | - |
| Jun 8, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.60% | - |
| Jun 5, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.81% | 2 |
| Jun 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.61% | - |