WEBs Defined Volatility XLC ETF (DVXC)
NASDAQ: DVXC · Real-Time Price · USD
26.33
+0.37 (1.44%)
At close: Aug 13, 2025, 4:00 PM
26.33
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:15 PM EDT
DVXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.44% | - |
| Aug 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 3.82% | - |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.84% | 1 |
| Aug 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.75% | 1 |
| Aug 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.97% | - |
| Aug 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.69% | 1 |
| Aug 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.51% | 1 |
| Aug 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.78% | 102 |
| Aug 1, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -2.35% | 4 |
| Jul 31, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.87% | 12 |
| Jul 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.58% | 101 |
| Jul 29, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.75% | 6 |
| Jul 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.03% | 120 |
| Jul 25, 2025 | 24.86 | 24.86 | 24.82 | 24.82 | 24.82 | -2.18% | 120 |
| Jul 24, 2025 | 25.69 | 25.69 | 25.37 | 25.37 | 25.37 | 0.52% | 201 |