WEBs Defined Volatility XLK ETF (DVXK)
NASDAQ: DVXK · Real-Time Price · USD
26.19
-0.43 (-1.60%)
At close: Aug 15, 2025, 4:00 PM
26.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
DVXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.60% | 1 |
| Aug 14, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.33% | 1 |
| Aug 13, 2025 | 26.88 | 26.88 | 26.61 | 26.71 | 26.71 | 0.08% | 200 |
| Aug 12, 2025 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 3.05% | 120 |
| Aug 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.36% | 1 |
| Aug 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.06% | 13 |
| Aug 7, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.04% | 1 |
| Aug 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.28% | 1 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.65% | 1 |
| Aug 4, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 3.85% | - |
| Aug 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -3.98% | 1 |
| Jul 31, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.59% | 1 |
| Jul 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.45% | 5 |
| Jul 29, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | 25.96 | 0.08% | 103 |
| Jul 28, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.94 | 1.31% | 100 |
| Jul 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.43% | 3 |
| Jul 24, 2025 | 25.28 | 25.49 | 25.28 | 25.49 | 25.49 | 1.01% | 101 |