WEBs Materials XLB Defined Volatility ETF (DVXB)
NASDAQ: DVXB · Real-Time Price · USD
28.19
+0.42 (1.50%)
Apr 1, 2026, 11:40 AM EDT - Market open
DVXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.76 | 28.28 | 27.76 | 28.14 | - | 1.32% | 118 |
| Mar 31, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.70% | 3 |
| Mar 30, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.32% | 1 |
| Mar 27, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.45% | - |
| Mar 26, 2026 | 27.41 | 27.41 | 27.08 | 27.08 | 27.08 | -0.99% | 913 |
| Mar 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 3.04% | 10 |
| Mar 24, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3.06% | - |
| Mar 23, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 3.02% | 7 |
| Mar 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -3.03% | 47 |
| Mar 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -3.15% | 3 |
| Mar 18, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -4.05% | 1 |
| Mar 17, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.37% | 1 |
| Mar 16, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.90% | 3 |
| Mar 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.88% | 8 |
| Mar 12, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.61% | - |
| Mar 11, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.13% | - |
| Mar 10, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.41% | 76 |
| Mar 9, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.34% | 3 |
| Mar 6, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.59% | 13 |
| Mar 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.94% | 94 |
| Mar 4, 2026 | 29.76 | 29.78 | 29.76 | 29.78 | 29.78 | -0.03% | 262 |
| Mar 3, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -3.70% | 13 |
| Mar 2, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.38% | 350 |
| Feb 27, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% | 4 |
| Feb 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.16% | 10 |
| Feb 25, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.81% | 1 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.10% | 2 |
| Feb 23, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.06% | 50 |
| Feb 20, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.25% | 1 |
| Feb 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.52% | 3 |
| Feb 18, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.94% | 1 |
| Feb 17, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.62% | - |
| Feb 13, 2026 | 30.72 | 30.98 | 30.72 | 30.98 | 30.98 | 1.24% | 103 |
| Feb 12, 2026 | 30.55 | 30.60 | 30.55 | 30.60 | 30.60 | -1.82% | 110 |
| Feb 11, 2026 | 31.30 | 31.30 | 31.17 | 31.17 | 31.17 | 1.72% | 152 |
| Feb 10, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.91% | 14 |
| Feb 9, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.81% | 67 |
| Feb 6, 2026 | 29.37 | 29.53 | 29.37 | 29.53 | 29.53 | 2.98% | 575 |
| Feb 5, 2026 | 28.83 | 28.83 | 28.67 | 28.67 | 28.67 | -4.34% | 333 |
| 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% | - |