Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DVOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 30.7231 | -0.04 | -0.12% | 30.7604 | 31.1377 | 30.722 | 0 |
| Jul 24 2024 | 30.7609 | -0.46 | -1.46% | 31.2175 | 31.2175 | 30.7397 | 0 |
| Jul 23 2024 | 31.218 | -0.02 | -0.08% | 31.2424 | 31.3826 | 31.1987 | 0 |
| Jul 22 2024 | 31.2429 | 0.32 | 1.03% | 30.922 | 31.2448 | 30.922 | 0 |
| Jul 19 2024 | 30.9237 | -0.29 | -0.93% | 31.2118 | 31.3124 | 30.8942 | 0 |
| Jul 18 2024 | 31.2133 | -0.20 | -0.63% | 31.41 | 31.6094 | 31.175 | 0 |
| Jul 17 2024 | 31.4105 | -0.08 | -0.25% | 31.4893 | 31.5933 | 31.402 | 0 |
| Jul 16 2024 | 31.4898 | 0.43 | 1.39% | 31.0585 | 31.5055 | 31.0585 | 0 |
| Jul 15 2024 | 31.059 | 0.13 | 0.42% | 30.9298 | 31.2055 | 30.9298 | 0 |
| Jul 12 2024 | 30.9303 | 0.19 | 0.61% | 30.7402 | 31.1054 | 30.7402 | 0 |
| Jul 11 2024 | 30.7417 | 0.17 | 0.57% | 30.5685 | 30.7913 | 30.5685 | 0 |
| Jul 10 2024 | 30.569 | 0.22 | 0.71% | 30.3528 | 30.5755 | 30.3346 | 0 |
| Jul 09 2024 | 30.3533 | -0.07 | -0.22% | 30.4202 | 30.49 | 30.3521 | 0 |
| Jul 08 2024 | 30.4207 | 0.04 | 0.12% | 30.3844 | 30.5478 | 30.357 | 0 |
| Jul 05 2024 | 30.3849 | 0.05 | 0.17% | 30.3311 | 30.3995 | 30.1517 | 0 |
| Jul 03 2024 | 30.3326 | 0.01 | 0.02% | 30.3244 | 30.3763 | 30.2739 | 0 |
| Jul 02 2024 | 30.3253 | 0.20 | 0.66% | 30.1259 | 30.33 | 30.0577 | 0 |
| Jul 01 2024 | 30.1264 | -0.17 | -0.56% | 30.2941 | 30.458 | 30.0821 | 0 |
| Jun 28 2024 | 30.2946 | -0.09 | -0.29% | 30.3804 | 30.5086 | 30.1846 | 0 |
| Jun 27 2024 | 30.3819 | -0.08 | -0.26% | 30.4159 | 30.4159 | 30.2635 | 0 |
| Jun 26 2024 | 30.4599 | -0.14 | -0.46% | 30.6008 | 30.6008 | 30.3169 | 0 |
| Jun 25 2024 | 30.6013 | -0.23 | -0.76% | 30.8348 | 30.8348 | 30.536 | 0 |
| Jun 24 2024 | 30.8353 | 0.17 | 0.55% | 30.6663 | 30.9833 | 30.6663 | 0 |
| Jun 21 2024 | 30.6668 | -0.05 | -0.16% | 30.7149 | 30.7391 | 30.5402 | 0 |
| Jun 20 2024 | 30.7164 | 0.05 | 0.15% | 30.6695 | 30.7807 | 30.6516 | 0 |
| Jun 18 2024 | 30.67 | 0.19 | 0.61% | 30.4831 | 30.67 | 30.4683 | 0 |
| Jun 17 2024 | 30.4841 | 0.36 | 1.20% | 30.121 | 30.5259 | 30.0492 | 0 |
| Jun 14 2024 | 30.1214 | -0.15 | -0.51% | 30.2734 | 30.2734 | 29.8945 | 0 |
| Jun 13 2024 | 30.2749 | 0.00 | 0.01% | 30.2726 | 30.2883 | 30.0323 | 0 |
| Jun 12 2024 | 30.2731 | 0.14 | 0.45% | 30.1366 | 30.3686 | 30.1366 | 0 |
| Jun 11 2024 | 30.1371 | -0.14 | -0.46% | 30.2767 | 30.2767 | 29.9745 | 0 |
| Jun 10 2024 | 30.2772 | 0.04 | 0.15% | 30.2319 | 30.2971 | 30.1124 | 0 |
| Jun 07 2024 | 30.2324 | 0.02 | 0.06% | 30.2128 | 30.3895 | 30.2114 | 0 |
| Jun 06 2024 | 30.2143 | -0.07 | -0.22% | 30.2811 | 30.3104 | 30.1114 | 0 |
| Jun 05 2024 | 30.2815 | 0.17 | 0.58% | 30.1069 | 30.2897 | 30.0319 | 0 |
| Jun 04 2024 | 30.1074 | 0.01 | 0.03% | 30.0982 | 30.1517 | 29.9514 | 0 |
| Jun 03 2024 | 30.0987 | -0.18 | -0.60% | 30.279 | 30.3052 | 29.8896 | 0 |
| May 31 2024 | 30.2794 | 0.35 | 1.18% | 29.9235 | 30.2919 | 29.8439 | 0 |
| May 30 2024 | 29.925 | 0.22 | 0.76% | 29.70 | 29.9588 | 29.70 | 0 |
| May 29 2024 | 29.7005 | -0.19 | -0.64% | 29.8909 | 29.8909 | 29.6712 | 0 |
| May 28 2024 | 29.8914 | -0.40 | -1.32% | 30.2893 | 1,550,002.00 | 0.04 | 0 |
| May 24 2024 | 30.2897 | 0.14 | 0.47% | 30.1446 | 30.3224 | 30.1446 | 0 |
| May 23 2024 | 30.1466 | -0.28 | -0.93% | 30.4288 | 30.4802 | 30.1155 | 0 |
| May 22 2024 | 30.4293 | 0.01 | 0.02% | 30.4226 | 30.5531 | 30.3495 | 0 |
| May 21 2024 | 30.4231 | 0.00 | -0.01% | 30.4243 | 30.4349 | 30.3261 | 0 |
| May 20 2024 | 30.4248 | -0.12 | -0.38% | 30.5411 | 30.5719 | 30.408 | 0 |
| May 17 2024 | 30.5416 | 0.14 | 0.46% | 30.4003 | 30.545 | 30.4001 | 0 |
| May 16 2024 | 30.4018 | 0.06 | 0.18% | 30.3461 | 30.4967 | 30.3461 | 0 |
| May 15 2024 | 30.3466 | 0.17 | 0.58% | 30.1726 | 30.3797 | 30.1726 | 0 |
| May 14 2024 | 30.173 | 0.03 | 0.10% | 30.142 | 30.1991 | 30.0617 | 0 |
| May 13 2024 | 30.1425 | -0.20 | -0.66% | 30.3429 | 30.4137 | 30.1306 | 0 |
| May 10 2024 | 30.3434 | 0.13 | 0.44% | 30.2101 | 30.3588 | 30.2101 | 0 |
| May 09 2024 | 30.2116 | 0.23 | 0.76% | 29.9829 | 30.222 | 29.9725 | 0 |
| May 08 2024 | 29.9834 | 0.01 | 0.04% | 29.9718 | 30.022 | 29.9503 | 0 |
| May 07 2024 | 29.9723 | 0.24 | 0.79% | 29.7357 | 29.9899 | 29.7357 | 0 |
| May 06 2024 | 29.7362 | 0.26 | 0.90% | 29.4719 | 29.7362 | 29.4719 | 0 |
| May 03 2024 | 29.4723 | 0.18 | 0.61% | 29.2924 | 29.5004 | 29.2466 | 0 |
| May 02 2024 | 29.2939 | 0.09 | 0.32% | 29.1991 | 29.3552 | 29.1248 | 0 |
| May 01 2024 | 29.1996 | -0.06 | -0.20% | 29.2575 | 29.4655 | 29.0887 | 0 |
| Apr 30 2024 | 29.258 | -0.33 | -1.10% | 29.5839 | 29.5839 | 29.2575 | 0 |
| Apr 29 2024 | 29.5844 | 0.04 | 0.14% | 29.5416 | 29.64 | 29.467 | 0 |
