Nasdaq · DVIN · ETF
WEBs Industrials XLI Defined Volatility ETF (DVIN) ETF price history
Every Nasdaq trading session of WEBs Industrials XLI Defined Volatility ETF from Jul 23, 2025 to Aug 31, 2026: 279 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVIN adjusted close, 2025 to 2026
- $31.93
- All time high, 2026
- $31.93
- 52 week high, $23.49 low
- 279
- Daily sessions since 2025
Last updated Aug 31, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DVIN key facts
- WEBs Industrials XLI Defined Volatility ETF (DVIN) closed at $29.49 on Aug 31, 2026 on Nasdaq.
- DVIN's all time high close is $31.93, set on Mar 2, 2026; its all time low close is $23.49 on Nov 20, 2025.
- DVIN's 52 week range is $23.49 to $31.93.
- DVIN returned +17.3% over the year to Aug 31, 2026.
- Since Jul 23, 2025 DVIN returned +14%, +12.6% a year compounded.
- DVIN's deepest drawdown was -18.5% from Mar 2, 2026 to Mar 30, 2026.
- DataCedar holds 279 daily sessions of DVIN history from Jul 23, 2025 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
DVIN price chart, 2025 to 2026
DVIN returns
Price return from the last close on or before the window start to Aug 31, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +0.8% |
| 6 months | -7.7% |
| Year to date | +13.5% |
| 1 year | +17.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 23, 2025 | +14.0% |
| Compound annual growth, 1.1 years | +12.6% |
DVIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.93 on Mar 2, 2026
- All time low close
- $23.49 on Nov 20, 2025
- 52 week high
- $31.93 on Mar 2, 2026
- 52 week low
- $23.49 on Nov 20, 2025
- Deepest drawdown
- -18.5% from Mar 2, 2026 to Mar 30, 2026, not yet recovered
- Best single session
- +4.5% on Feb 6, 2026
- Worst single session
- -6.2% on Jul 29, 2026
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 54%
DVIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 23, 2025; 2026 runs to Aug 31, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.46 | $31.93 | $26.03 | $29.49 | +15.2% | 52.2K | 166 |
| 2025 | $25.86 | $26.34 | $23.49 | $25.59 | n/a | 8.7K | 113 |
DVIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $29.49 | -1.1% |
| July 2026 | $29.80 | -4.9% |
| June 2026 | $31.32 | +7.1% |
| May 2026 | $29.25 | -1.1% |
| April 2026 | $29.58 | +8.8% |
| March 2026 | $27.19 | -13.3% |
| February 2026 | $31.36 | +10.4% |
| January 2026 | $28.40 | +11.0% |
| December 2025 | $25.59 | +1.0% |
| November 2025 | $25.34 | -2.2% |
| October 2025 | $25.92 | +0.0% |
| September 2025 | $25.91 | +3.1% |
About the DVIN data
Daily bars. 279 sessions from Jul 23, 2025 to Aug 31, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 17, 2026 forward, most recent session Aug 26, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DVIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DUOT Duos Technologies Group, INC.
- DUSG U.S. Small Cap Growth Portfolio: ETF Class Shares
- DVAL BrandywineGLOBAL-Dynamic US Large Cap Value ETF
- DVGR DAC 3D Dividend Growth ETF
- DVLT Datavault AI Inc.
- DVLU First Trust Dorsey Wright Momentum & Value ETF
- DVOL First Trust Dorsey Wright Momentum & Low Volatility ETF
- DVQQ WEBs QQQ Defined Volatility ETF
Common questions
DVIN share price history
