Skip to main content
DVIN logo

WEBs Industrials XLI Defined Volatility ETF

DVINNASDAQWEBsEquity

$29.49Today:- (-)1Y +17.97%

As of Aug 31, 2026 close

Assets (AUM)
$309.95K
Expense ratio
0.89%
Dividend yield
31.16%
Holdings
4
52-week range
$20.34$31.93
Volume (live)
-
Avg. volume (3M)
590

DVIN ETF Historical Prices: WEBs Industrials XLI Defined Volatility ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DVIN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DVIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily94 records
Showing 1-50 of 94
Scroll for more columns
DVIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 31, 202629.4829.4829.4829.4829.48N/A
Aug 28, 202629.4829.4829.4829.4829.48N/A
Aug 27, 202629.4829.4829.4829.4829.48N/A
Aug 26, 202620.3420.3420.3420.3420.34173
Aug 25, 202629.3629.4829.3329.4829.483.00K
Aug 24, 202629.3229.3229.3229.3229.3281
Aug 21, 202629.7129.7129.7129.7129.71186
Aug 20, 202629.6829.6829.6829.6829.6888
Aug 19, 202630.2630.2630.2630.2630.26112
Aug 18, 202630.5930.7130.5930.7130.712.26K
Aug 17, 202631.4631.5231.4231.5231.522.08K
Aug 14, 202631.3531.3531.3531.3531.356
Aug 13, 202631.2231.2231.2231.2231.227
Aug 12, 202631.2231.2231.2231.2231.2242
Aug 11, 202631.1631.1631.1631.1631.167
Aug 10, 202630.8830.8830.8830.8830.881.24K
Aug 7, 202631.0431.0431.0431.0431.046
Aug 6, 202630.9430.9430.9430.9430.9416
Aug 5, 202631.3631.3631.3631.3631.3614
Aug 4, 202631.3831.3831.3831.3831.386
Aug 3, 202630.5930.5930.5930.5930.5915
Jul 31, 202629.8029.8029.8029.8029.806
Jul 30, 202629.4529.4529.4529.4529.456
Jul 29, 202629.0229.0229.0229.0229.038
Jul 28, 202630.9330.9330.9330.9330.9343
Jul 27, 202631.1231.1231.1231.1231.1236
Jul 24, 202630.9630.9630.9630.9630.968
Jul 23, 202630.8030.8030.8030.8030.808
Jul 22, 202630.0930.0930.0930.0930.098
Jul 21, 202630.0130.0130.0130.0130.016
Jul 20, 202629.8929.8929.8929.8929.896
Jul 17, 202630.2330.2330.2330.2330.2313
Jul 16, 202630.3830.3830.3830.3830.386
Jul 15, 202630.3530.3530.3530.3530.356
Jul 14, 202630.4730.4730.4730.4730.4711
Jul 13, 202630.4430.4430.4430.4430.446
Jul 10, 202630.7330.7330.7330.7330.739
Jul 9, 202630.5730.5730.5730.5730.576
Jul 8, 202630.4830.4830.4830.4830.486
Jul 7, 202630.8130.8130.8130.8130.819
Jul 6, 202631.3531.3531.3531.3531.3561
Jul 2, 202631.0831.0831.0831.0831.086
Jul 1, 202631.0031.0031.0031.0031.0068
Jun 30, 202631.3231.3231.3231.3231.3211
Jun 29, 202630.8830.8830.8830.8830.8826
Jun 26, 202630.6330.6330.6330.6330.632
Jun 25, 202631.1531.1531.1531.1531.15N/A
Jun 24, 202630.4230.4230.4230.4230.42N/A
Jun 23, 202630.0530.0530.0530.0530.05N/A
Jun 22, 202630.7830.7830.7830.7830.784
Show:
of 94

Source: Daily exchange trading data. Data as of Aug 31, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About WEBs Industrials XLI Defined Volatility ETF Historical Prices

What is OHLC data for DVIN?

OHLC stands for Open, High, Low, Close - the four key price points for DVIN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DVIN?

The adjusted close price for DVIN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DVIN price history go?

DVIN historical price data is available from the ETF's inception on Jul 21, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DVIN data?

DVIN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DVIN?

Trading volume for DVIN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.