WEBs Materials XLB Defined Volatility ETF (DVXB)
NASDAQ: DVXB · Real-Time Price · USD
28.80
-1.18 (-3.92%)
Feb 5, 2026, 11:15 AM EST - Market open
DVXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 4.09% | 615 |
| Feb 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.70% | 12 |
| Feb 2, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.30% | 1 |
| Jan 30, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -2.71% | - |
| Jan 29, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.18% | - |
| Jan 28, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.14% | 4 |
| Jan 27, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.14% | 4 |
| Jan 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.18% | 20 |
| Jan 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.68% | - |
| Jan 22, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.99% | - |
| Jan 21, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 4.08% | - |
| Jan 20, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -2.05% | 201 |
| Jan 16, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.94% | - |
| Jan 15, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.69% | 199 |
| Jan 14, 2026 | 27.06 | 27.09 | 26.96 | 26.96 | 26.96 | 0.04% | 404 |
| Jan 13, 2026 | 26.85 | 26.95 | 26.85 | 26.95 | 26.95 | 0.76% | 208 |
| Jan 12, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.96% | 8 |
| Jan 9, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 2.97% | - |
| Jan 8, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 3.06% | - |
| Jan 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | -3.16% | - |
| Jan 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 3.73% | - |
| Jan 5, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.06% | - |
| Jan 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3.13% | - |
| Dec 31, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.62% | - |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.05% | - |
| Dec 29, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.72% | 2 |
| Dec 26, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.19% | - |
| Dec 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.45% | - |
| Dec 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.32% | - |
| Dec 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.07% | - |
| Dec 19, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.77% | 2 |
| Dec 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.04% | - |
| Dec 17, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.62% | 3 |
| Dec 16, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.49% | - |
| Dec 15, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.05% | 1 |
| Dec 12, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | 0.06% | - |
| Dec 11, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 3.39% | - |
| Dec 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 3.58% | - |
| Dec 9, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.41% | 2 |
| Dec 8, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.85% | - |
| Dec 5, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.54% | - |
| Dec 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.11% | 1 |
| Dec 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.25% | - |
| Dec 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.70% | 10 |
| Dec 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.60% | - |
| Nov 28, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.96% | - |
| Nov 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.16% | 3 |
| Nov 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.58% | - |
| Nov 24, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.40% | - |
| Nov 21, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 4.38% | - |