Nasdaq · DVXE · ETF
WEBs Energy XLE Defined Volatility ETF (DVXE) ETF price history
Every Nasdaq trading session of WEBs Energy XLE Defined Volatility ETF from Jul 23, 2025 to Sep 2, 2026: 281 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
DVXE adjusted close, 2025 to 2026
- $44.03
- All time high, 2026
- $46.13
- 52 week high, $24.85 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.
DVXE key facts
- WEBs Energy XLE Defined Volatility ETF (DVXE) closed at $42.40 on Sep 2, 2026 on Nasdaq.
- DVXE's all time high close is $44.03, set on Mar 27, 2026; its all time low close is $24.23 on Aug 11, 2025.
- DVXE's 52 week range is $24.85 to $46.13.
- DVXE returned +52.7% over the year to Sep 2, 2026.
- Since Jul 23, 2025 DVXE returned +66%, +57.6% a year compounded.
- DVXE's deepest drawdown was -21.8% from Mar 27, 2026 to Jul 1, 2026.
- DataCedar holds 281 daily sessions of DVXE history from Jul 23, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DVXE price chart, 2025 to 2026
DVXE returns
Price return from the last close on or before the window start to Sep 2, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | +11.1% |
| 6 months | +18.2% |
| Year to date | +57.3% |
| 1 year | +52.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 23, 2025 | +65.7% |
| Compound annual growth, 1.1 years | +57.6% |
DVXE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.03 on Mar 27, 2026
- All time low close
- $24.23 on Aug 11, 2025
- 52 week high
- $46.13 on Mar 30, 2026
- 52 week low
- $24.85 on Oct 16, 2025
- Deepest drawdown
- -21.8% from Mar 27, 2026 to Jul 1, 2026, not yet recovered
- Best single session
- +6.2% on Aug 10, 2026
- Worst single session
- -6.3% on Apr 1, 2026
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 56%
DVXE 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 | $27.55 | $46.13 | $27.25 | $42.40 | +58.6% | 293.3K | 168 |
| 2025 | $25.58 | $28.60 | $24.23 | $26.73 | n/a | 6.3K | 113 |
DVXE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.40 | +0.3% |
| August 2026 | $42.29 | +5.1% |
| July 2026 | $40.26 | +16.0% |
| June 2026 | $34.71 | -6.4% |
| May 2026 | $37.07 | -6.6% |
| April 2026 | $39.71 | -6.1% |
| March 2026 | $42.28 | +17.8% |
| February 2026 | $35.88 | +13.1% |
| January 2026 | $31.72 | +18.6% |
| December 2025 | $26.73 | -1.7% |
| November 2025 | $27.20 | +4.0% |
| October 2025 | $26.15 | -4.0% |
About the DVXE 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 13, 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/DVXE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DVSP WEBs SPY Defined Volatility ETF
- DVUT WEBs Utilities XLU Defined Volatility ETF
- DVXB WEBs Materials XLB Defined Volatility ETF
- DVXC WEBs Communication Services XLC Defined Volatility ETF
- DVXF WEBs Financial XLF Defined Volatility ETF
- DVXK WEBs Technology XLK Defined Volatility ETF
- DVXP WEBs Consumer Staples XLP Defined Volatility ETF
- DVXV WEBs Health Care XLV Defined Volatility ETF
Common questions
DVXE share price history
