Nasdaq · DVUT · ETF
WEBs Utilities XLU Defined Volatility ETF (DVUT) ETF price history
Every Nasdaq trading session of WEBs Utilities XLU Defined Volatility ETF from Jul 23, 2025 to Sep 2, 2026: 281 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.
DVUT adjusted close, 2025 to 2026
- $30.12
- All time high, 2026
- $30.12
- 52 week high, $23.45 low
- 281
- Daily sessions since 2025
Last updated Sep 2, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DVUT key facts
- WEBs Utilities XLU Defined Volatility ETF (DVUT) closed at $24.93 on Sep 2, 2026 on Nasdaq.
- DVUT's all time high close is $30.12, set on Feb 27, 2026; its all time low close is $23.45 on Sep 8, 2025.
- DVUT's 52 week range is $23.45 to $30.12.
- DVUT returned +2.6% over the year to Sep 2, 2026.
- Since Jul 23, 2025 DVUT returned +1%, +0.9% a year compounded.
- DVUT's deepest drawdown was -18.5% from Feb 27, 2026 to Aug 21, 2026.
- DataCedar holds 281 daily sessions of DVUT history from Jul 23, 2025 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
DVUT price chart, 2025 to 2026
DVUT returns
Price return from the last close on or before the window start to Sep 2, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -4.2% |
| 6 months | -17.2% |
| Year to date | -2.2% |
| 1 year | +2.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 23, 2025 | +1.0% |
| Compound annual growth, 1.1 years | +0.9% |
DVUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.12 on Feb 27, 2026
- All time low close
- $23.45 on Sep 8, 2025
- 52 week high
- $30.12 on Feb 27, 2026
- 52 week low
- $23.45 on Sep 8, 2025
- Deepest drawdown
- -18.5% from Feb 27, 2026 to Aug 21, 2026, not yet recovered
- Best single session
- +5.6% on Apr 23, 2026
- Worst single session
- -7.9% on Mar 20, 2026
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 53%
DVUT 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 Sep 2, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.74 | $30.12 | $24.19 | $24.93 | -1.1% | 47.1K | 168 |
| 2025 | $24.68 | $29.60 | $23.45 | $25.21 | n/a | 10K | 113 |
DVUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.93 | -0.2% |
| August 2026 | $24.99 | -5.5% |
| July 2026 | $26.45 | -3.9% |
| June 2026 | $27.52 | +3.9% |
| May 2026 | $26.50 | -8.0% |
| April 2026 | $28.81 | +4.4% |
| March 2026 | $27.60 | -8.4% |
| February 2026 | $30.12 | +17.8% |
| January 2026 | $25.58 | +1.5% |
| December 2025 | $25.21 | -9.8% |
| November 2025 | $27.94 | +2.7% |
| October 2025 | $27.20 | +3.4% |
About the DVUT data
Daily bars. 281 sessions from Jul 23, 2025 to Sep 2, 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/DVUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DVOL First Trust Dorsey Wright Momentum & Low Volatility ETF
- DVQQ WEBs QQQ Defined Volatility ETF
- DVRE WEBs Real Estate XLRE Defined Volatility ETF
- DVSP WEBs SPY Defined Volatility ETF
- DVXB WEBs Materials XLB Defined Volatility ETF
- DVXC WEBs Communication Services XLC Defined Volatility ETF
- DVXE WEBs Energy XLE Defined Volatility ETF
- DVXF WEBs Financial XLF Defined Volatility ETF
Common questions
DVUT share price history
