Indicators

Markets:

News

WEBs Energy XLE Defined Volatility ETF (NQ:DVXE)

35.31 -0.72 (-2.00%)

Official Closing Price Updated: 4:15 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	35.58	35.64	35.31	35.31	519	-0.72(-2.00%)
Mar 09, 2026	36.81	36.81	36.03	36.03	9,002	-0.26(-0.73%)
Mar 06, 2026	36.11	36.29	36.11	36.29	226	+0.07(+0.20%)
Mar 05, 2026	36.47	36.47	36.01	36.22	1,929	+0.26(+0.71%)
Mar 04, 2026	35.92	35.96	35.92	35.96	327	-0.23(-0.62%)
Mar 03, 2026	36.51	36.74	36.15	36.19	3,623	-0.52(-1.43%)
Mar 02, 2026	36.75	36.75	36.43	36.72	1,281	+0.83(+2.31%)
Feb 27, 2026	35.07	35.88	35.05	35.88	252	+0.71(+2.02%)
Feb 26, 2026	35.26	35.33	35.17	35.17	773	+0.31(+0.88%)
Feb 25, 2026	34.87	34.87	34.87	34.87	95	-0.19(-0.55%)
Feb 24, 2026	35.06	35.06	35.06	35.06	145	+0.01(+0.04%)
Feb 23, 2026	35.22	35.22	35.05	35.05	1,703	+0.20(+0.59%)
Feb 20, 2026	34.81	34.84	34.81	34.84	112	-0.33(-0.93%)
Feb 19, 2026	35.24	35.24	35.17	35.17	943	+0.36(+1.05%)
Feb 18, 2026	34.40	34.80	34.40	34.80	423	+0.89(+2.63%)
Feb 17, 2026	33.93	33.93	33.91	33.91	430	-0.50(-1.46%)
Feb 13, 2026	34.56	34.56	34.42	34.42	428	+0.24(+0.71%)
Feb 12, 2026	35.16	35.16	34.17	34.17	454	-0.93(-2.65%)
Feb 11, 2026	34.70	35.10	34.67	35.10	2,021	+1.28(+3.80%)
Feb 10, 2026	33.75	33.82	33.75	33.82	370	-0.06(-0.17%)
Feb 09, 2026	33.66	33.91	33.66	33.87	1,056	+0.32(+0.94%)
Feb 06, 2026	33.57	33.57	33.56	33.56	387	+0.87(+2.65%)
Feb 05, 2026	32.13	32.69	32.13	32.69	229	-0.41(-1.24%)
Feb 04, 2026	33.09	33.10	33.09	33.10	492	+0.84(+2.60%)
Feb 03, 2026	32.26	32.26	32.26	32.26	85	+1.30(+4.19%)
Feb 02, 2026	30.97	30.97	30.97	30.97	8	-0.75(-2.37%)
Jan 30, 2026	31.72	31.72	31.72	31.72	100	+0.35(+1.11%)
Jan 29, 2026	31.37	31.37	31.37	31.37	3	+0.38(+1.22%)
Jan 28, 2026	30.99	30.99	30.99	30.99	12	+0.32(+1.03%)
Jan 27, 2026	30.67	30.67	30.67	30.67	1	+0.38(+1.25%)
Jan 26, 2026	30.30	30.30	30.30	30.30	3	+0.03(+0.10%)
Jan 23, 2026	30.27	30.27	30.27	30.27	100	+0.21(+0.71%)
Jan 22, 2026	30.05	30.05	30.05	30.05	28	+0.13(+0.42%)
Jan 21, 2026	29.93	29.93	29.93	29.93	60	+0.86(+2.96%)
Jan 20, 2026	29.07	29.07	29.07	29.07	127	-0.08(-0.26%)
Jan 16, 2026	29.14	29.14	29.14	29.14	100	+0.07(+0.25%)
Jan 15, 2026	29.07	29.07	29.07	29.07	4	-0.31(-1.06%)
Jan 14, 2026	29.38	29.38	29.38	29.38	15	+0.72(+2.52%)
Jan 13, 2026	28.66	28.66	28.66	28.66	24	+0.47(+1.65%)
Jan 12, 2026	28.46	28.46	28.19	28.19	123	-0.24(-0.84%)
Jan 09, 2026	28.43	28.43	28.43	28.43	100	+0.08(+0.27%)
Jan 08, 2026	28.35	28.35	28.35	28.35	47	+1.11(+4.06%)
Jan 07, 2026	27.25	27.25	27.25	27.25	45	-0.39(-1.42%)
Jan 06, 2026	27.64	27.64	27.64	27.64	16	-1.06(-3.68%)
Jan 05, 2026	28.70	28.70	28.70	28.70	11	+1.15(+4.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.