WEBs Materials XLB Defined Volatility ETF (DVXB)
NASDAQ: DVXB · Real-Time Price · USD
28.91
+0.56 (1.99%)
At close: Apr 30, 2026, 4:00 PM EDT
28.91
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:15 PM EDT
DVXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.73 | 28.91 | 28.73 | 28.73 | 28.73 | 1.35% | 1,800 |
| Apr 29, 2026 | 28.48 | 28.48 | 28.35 | 28.35 | 28.35 | -1.74% | 200 |
| Apr 28, 2026 | 29.33 | 29.33 | 28.85 | 28.85 | 28.85 | -1.49% | 2,010 |
| Apr 27, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.57% | 5 |
| Apr 24, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.43% | 2 |
| Apr 23, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.08% | 1 |
| Apr 22, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.17% | - |
| Apr 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.45% | 1 |
| Apr 20, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.96% | - |
| Apr 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.41% | - |
| Apr 16, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.06% | - |
| Apr 15, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.77% | 3 |
| Apr 14, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.47% | - |
| Apr 13, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.58% | 3 |
| Apr 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.76% | 1 |
| Apr 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.29 | -0.19% | - |
| Apr 8, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 5.51% | 1 |
| Apr 7, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.41% | 57 |
| Apr 6, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.61% | 598 |
| Apr 2, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.10 | -0.27% | 1 |
| Apr 1, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.46% | 350 |
| 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 |