Nasdaq · DVXY · ETF
WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY) ETF price history
Every Nasdaq trading session of WEBs Consumer Discretionary XLY Defined Volatility ETF from Jul 23, 2025 to Sep 2, 2026: 280 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.
DVXY adjusted close, 2025 to 2026
- $27.41
- All time high, 2026
- $27.42
- 52 week high, $20.75 low
- 280
- 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.
DVXY key facts
- WEBs Consumer Discretionary XLY Defined Volatility ETF (DVXY) closed at $22.66 on Sep 2, 2026 on Nasdaq.
- DVXY's all time high close is $27.41, set on Jan 12, 2026; its all time low close is $20.75 on Jul 23, 2026.
- DVXY's 52 week range is $20.75 to $27.42.
- DVXY returned -10.1% over the year to Sep 2, 2026.
- Since Jul 23, 2025 DVXY returned -10%, -9.1% a year compounded.
- DVXY's deepest drawdown was -24.3% from Jan 12, 2026 to Jul 23, 2026.
- DataCedar holds 280 daily sessions of DVXY history from Jul 23, 2025 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
DVXY price chart, 2025 to 2026
DVXY returns
Price return from the last close on or before the window start to Sep 2, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -2.3% |
| 6 months | -7.0% |
| Year to date | -12.6% |
| 1 year | -10.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 23, 2025 | -10.0% |
| Compound annual growth, 1.1 years | -9.1% |
DVXY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.41 on Jan 12, 2026
- All time low close
- $20.75 on Jul 23, 2026
- 52 week high
- $27.42 on Jan 12, 2026
- 52 week low
- $20.75 on Jul 23, 2026
- Deepest drawdown
- -24.3% from Jan 12, 2026 to Jul 23, 2026, not yet recovered
- Best single session
- +4.9% on May 20, 2026
- Worst single session
- -6.6% on Jul 23, 2026
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 49%
DVXY 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 | $25.02 | $27.42 | $20.75 | $22.66 | -11.1% | 21.8K | 167 |
| 2025 | $25.17 | $27.23 | $22.99 | $25.50 | n/a | 11.7K | 113 |
DVXY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.66 | +1.4% |
| August 2026 | $22.36 | +0.4% |
| July 2026 | $22.26 | -3.2% |
| June 2026 | $23.01 | -5.1% |
| May 2026 | $24.25 | +2.6% |
| April 2026 | $23.63 | +8.3% |
| March 2026 | $21.82 | -10.5% |
| February 2026 | $24.37 | -5.9% |
| January 2026 | $25.91 | +1.6% |
| December 2025 | $25.50 | -0.5% |
| November 2025 | $25.64 | -2.8% |
| October 2025 | $26.37 | -1.7% |
About the DVXY data
Daily bars. 280 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/DVXY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- 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
- DVY iShares Select Dividend ETF
- DWAS Invesco Dorsey Wright SmallCap Momentum ETF
- DWAW AdvisorShares Dorsey Wright FSM All Cap World ETF
- DWSH AdvisorShares Dorsey Wright Short ETF
Common questions
DVXY share price history
