WEBs Defined Volatility XLE ETF (DVXE)
NASDAQ: DVXE · Real-Time Price · USD
24.98
+0.53 (2.17%)
At close: Aug 13, 2025, 4:00 PM
24.98
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:15 PM EDT
DVXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 2.17% | - |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.89% | 3 |
| Aug 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.53% | 3 |
| Aug 8, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.18% | - |
| Aug 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.89% | - |
| Aug 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.46% | 2 |
| Aug 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.27% | 2 |
| Aug 4, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.48% | - |
| Aug 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -3.09% | - |
| Jul 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.00% | 1 |
| Jul 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.38% | 1 |
| Jul 29, 2025 | 26.32 | 26.65 | 26.32 | 26.65 | 26.65 | 1.74% | 100 |
| Jul 28, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | 1.83% | 100 |
| Jul 25, 2025 | 25.64 | 25.72 | 25.64 | 25.72 | 25.72 | -0.75% | 100 |
| Jul 24, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 1.31% | 102 |