WEBs Defined Volatility XLV ETF (DVXV)
NASDAQ: DVXV · Real-Time Price · USD
24.83
+0.40 (1.63%)
Aug 13, 2025, 4:00 PM - Market closed
DVXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.62% | 42 |
| Aug 12, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.73% | 42 |
| Aug 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.05% | 2 |
| Aug 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.00% | 43 |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.30% | - |
| Aug 6, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.67% | 1 |
| Aug 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.40% | 1 |
| Aug 4, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.52% | 1 |
| Aug 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.70% | 11 |
| Jul 31, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -3.58% | 11 |
| Jul 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.18% | 1 |
| Jul 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.77% | 1 |
| Jul 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.12% | 1 |
| Jul 25, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.62% | 3 |
| Jul 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.41% | 1 |