Skip to main content
DVXC logo

WEBs Communication Services XLC Defined Volatility ETF

DVXCNASDAQWEBsEquity

$24.01Today:- (-)1Y −13.98%

As of Sep 2, 2026 close

Assets (AUM)
$223.83K
Expense ratio
0.89%
Dividend yield
-
Holdings
4
52-week range
$22.14$29.92
Volume (live)
-
Avg. volume (3M)
14

DVXC ETF Historical Prices: WEBs Communication Services XLC 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.

DVXC Historical Price Chart: Trends & Patterns

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

Loading chart...

DVXC 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 · Daily95 records
Showing 1-50 of 95
Scroll for more columns
DVXC 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
Sep 2, 202624.0124.0124.0124.0124.01N/A
Aug 31, 202623.6023.6023.6023.6023.60N/A
Aug 28, 202623.6023.6023.6023.6023.60N/A
Aug 27, 202623.6023.6023.6023.6023.60N/A
Aug 26, 202623.9823.9823.9823.9823.986
Aug 25, 202623.9823.9823.9823.9823.986
Aug 24, 202624.0524.0524.0524.0524.058
Aug 21, 202623.7623.7623.7623.7623.76102
Aug 20, 202623.5423.5423.5423.5423.5410
Aug 19, 202623.7123.7123.7123.7123.7115
Aug 18, 202623.5023.5023.5023.5023.515
Aug 17, 202623.5123.5923.5123.5923.60109
Aug 14, 202624.2624.2624.2224.2224.22106
Aug 13, 202624.1224.1224.1224.1224.123
Aug 12, 202623.5323.5323.5323.5323.5315
Aug 11, 202623.7223.7223.7223.7223.727
Aug 10, 202623.8423.8423.8423.8423.841.60K
Aug 7, 202623.7323.7323.7323.7323.736
Aug 6, 202623.6923.6923.6923.6923.698
Aug 5, 202623.6323.6323.6323.6323.6313
Aug 4, 202623.9423.9423.9423.9423.948
Aug 3, 202623.7423.7423.7423.7423.74304
Jul 31, 202622.9022.9022.9022.9022.906
Jul 30, 202622.4522.4522.4522.4522.455
Jul 29, 202623.3023.3023.3023.3023.306
Jul 28, 202623.3823.3823.3823.3823.384
Jul 27, 202622.7722.7722.7722.7722.786
Jul 24, 202622.3622.3622.3622.3622.367
Jul 23, 202622.1422.1422.1422.1422.147
Jul 22, 202623.6023.6023.6023.6023.606
Jul 21, 202623.8823.8823.8823.8823.886
Jul 20, 202624.1424.1424.1424.1424.1411
Jul 17, 202624.1524.1524.1524.1524.1514
Jul 16, 202624.7824.7824.7824.7824.786
Jul 15, 202624.9825.0524.9825.0525.05306
Jul 14, 202624.4024.4024.4024.4024.406
Jul 13, 202624.4424.4424.4424.4424.446
Jul 10, 202624.4824.4824.4824.4824.486
Jul 9, 202624.1024.1024.1024.1024.10105
Jul 8, 202623.8223.8223.7723.7723.77108
Jul 7, 202624.2924.2924.2924.2924.298
Jul 6, 202623.8924.0323.8924.0324.03903
Jul 2, 202623.8323.8323.8323.8323.837
Jul 1, 202624.2024.2023.8523.8523.85842
Jun 30, 202622.9522.9522.9522.9522.9551
Jun 29, 202623.1923.1923.1923.1923.1914
Jun 26, 202622.5622.5622.5622.5622.561
Jun 25, 202622.3122.3122.3122.3122.31N/A
Jun 24, 202622.6722.6722.6722.6722.67N/A
Jun 23, 202623.0223.0223.0223.0223.025
Show:
of 95

Source: Daily exchange trading data. Data as of Sep 2, 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 Communication Services XLC Defined Volatility ETF Historical Prices

What is OHLC data for DVXC?

OHLC stands for Open, High, Low, Close - the four key price points for DVXC 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 DVXC?

The adjusted close price for DVXC 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 DVXC price history go?

DVXC 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 DVXC data?

DVXC 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 DVXC?

Trading volume for DVXC 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.