WEBs Defined Volatility XLB ETF (DVXB)
NASDAQ: DVXB · Real-Time Price · USD
23.81
+0.28 (1.20%)
At close: Oct 8, 2025, 4:00 PM EDT
23.81
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DVXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.77 | 23.81 | 23.75 | 23.81 | - | 1.19% | 510 |
| Oct 7, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -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% | - |
| Sep 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.50% | - |
| Sep 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.46% | - |
| Sep 23, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.78% | - |
| Sep 22, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.14% | - |
| Sep 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.01% | - |
| Sep 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.02% | - |
| Sep 17, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.38% | - |
| Sep 16, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.63% | - |
| Sep 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.76% | - |
| Sep 12, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.87% | - |
| Sep 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 4.08% | 1 |
| Sep 10, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.39% | - |
| Sep 9, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -3.17% | 1 |
| Sep 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.22% | - |
| Sep 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.21% | - |
| Sep 4, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.92% | - |
| Sep 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.53% | - |
| Sep 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.52% | - |
| Aug 29, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.22% | - |
| Aug 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.06% | - |
| Aug 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.43% | - |
| Aug 26, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.45% | - |
| Aug 25, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.82% | - |
| Aug 22, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 3.35% | - |
| Aug 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% | - |
| Aug 20, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | - |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.90% | - |
| Aug 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.00% | - |
| Aug 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.18% | - |
| Aug 14, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.73% | - |
| Aug 13, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.22% | - |
| Aug 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.28% | 2 |
| Aug 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | 2 |
| Aug 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.90% | 1 |
| Aug 7, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.67% | - |
| Aug 6, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.92% | 1 |
| Aug 5, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.34% | 1 |
| Aug 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.17% | - |
| Aug 1, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.03% | - |
| Jul 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.98% | 1 |
| Jul 30, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -3.52% | 1 |