WEBs Defined Volatility XLY ETF (DVXY)
NASDAQ: DVXY · Real-Time Price · USD
25.03
-0.14 (-0.56%)
At close: Aug 15, 2025, 4:00 PM
25.03
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
DVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.11% | - |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.98% | - |
| Aug 12, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.66% | - |
| Aug 11, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.26% | 10 |
| Aug 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.30% | 10 |
| Aug 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.08% | - |
| Aug 6, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 3.25% | 21 |
| Aug 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.18% | 21 |
| Aug 4, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.73% | 3 |
| Aug 1, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -4.40% | - |
| Jul 31, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.46% | 1 |
| Jul 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.19% | 1 |
| Jul 29, 2025 | 24.77 | 24.77 | 24.70 | 24.70 | 24.70 | -1.39% | 200 |
| Jul 28, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 1.02% | 100 |
| Jul 25, 2025 | 24.81 | 24.81 | 24.77 | 24.79 | 24.79 | 1.54% | 220 |
| Jul 24, 2025 | 24.64 | 24.64 | 24.42 | 24.42 | 24.42 | -3.04% | 101 |