WEBs Materials XLB Defined Volatility ETF (DVXB)
NASDAQ: DVXB · Real-Time Price · USD
22.46
-0.12 (-0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 20, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.95% | - |
| Nov 19, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.45% | - |
| Nov 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.17% | 2 |
| Nov 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -3.03% | - |
| Nov 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.95% | - |
| Nov 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.22% | 2 |
| Nov 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.41% | - |
| Nov 11, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.01% | - |
| Nov 10, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.83% | - |
| Nov 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.23% | - |
| Nov 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.03% | - |
| Nov 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.13% | - |
| Nov 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.86% | - |
| Nov 3, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.29% | - |
| Oct 31, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.11% | 2 |
| Oct 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.53% | 4 |
| Oct 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -3.86% | - |
| Oct 28, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% | - |
| Oct 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.21% | 6 |
| Oct 24, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.91% | - |
| Oct 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.34% | - |
| Oct 22, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.81% | - |
| Oct 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.66% | 1 |
| Oct 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.35% | - |
| Oct 17, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.33% | - |
| Oct 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.49% | 17 |
| Oct 15, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.01% | 1 |
| Oct 14, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.32 | 1.92% | - |
| Oct 13, 2025 | 22.69 | 22.89 | 22.69 | 22.89 | 22.88 | 2.98% | 200 |
| Oct 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -3.86% | 364 |
| Oct 9, 2025 | 23.84 | 23.84 | 23.11 | 23.11 | 23.11 | -2.91% | 360 |
| Oct 8, 2025 | 23.77 | 23.81 | 23.75 | 23.81 | 23.81 | 1.19% | 510 |
| Oct 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.52 | -0.97% | 141 |
| Oct 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.18% | 50 |
| Oct 3, 2025 | 23.83 | 23.83 | 23.80 | 23.80 | 23.80 | 0.36% | 225 |
| Oct 2, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 2.19% | 1 |
| Oct 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.08% | - |
| Sep 30, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.20% | 1 |
| Sep 29, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.59% | - |
| Sep 26, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.19% | - |