WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
23.01
+0.04 (0.16%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | - | 0.16% | 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% | - |
| Jun 3, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.02% | - |
| Jun 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.86% | - |
| Jun 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.51% | - |
| May 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.50% | 3 |
| May 28, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.75% | - |
| May 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.87% | 5 |
| May 26, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.19% | 1 |
| May 22, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.62% | 5 |
| May 21, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.09% | - |
| May 20, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 4.92% | - |
| May 19, 2026 | 22.00 | 22.22 | 22.00 | 22.22 | 22.22 | -2.24% | 1,123 |
| May 18, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.40% | - |
| May 15, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -3.26% | 2 |
| May 14, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.10% | 16 |
| May 13, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.51% | 1 |
| May 12, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.37% | - |
| May 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.19% | - |
| May 8, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.45% | - |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.14% | 99 |
| May 6, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.04% | 1 |
| May 5, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | 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 | 0.24% | 3 |
| Apr 30, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.59% | - |
| 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 | -0.98% | - |
| Apr 22, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.02% | 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 |