WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
21.97
+0.24 (1.09%)
Apr 1, 2026, 1:16 PM EDT - Market open
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.83 | 21.95 | 21.83 | 21.97 | - | 1.09% | 2,175 |
| Mar 31, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 4.22% | 2 |
| Mar 30, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.07% | 30 |
| Mar 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -4.91% | 173 |
| Mar 26, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.22% | - |
| Mar 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.26% | - |
| Mar 24, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.05% | 1 |
| Mar 23, 2026 | 21.81 | 21.81 | 21.70 | 21.70 | 21.70 | 1.28% | 202 |
| Mar 20, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.36% | - |
| Mar 19, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.11% | 1 |
| Mar 18, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.90% | 1 |
| Mar 17, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.80% | 1 |
| Mar 16, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.31% | 12 |
| Mar 13, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.08% | 2 |
| Mar 12, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.53% | 22 |
| Mar 11, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.25% | 122 |
| Mar 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.78% | 1 |
| Mar 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.79% | 13 |
| Mar 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.79% | 9 |
| Mar 5, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.83% | 1 |
| Mar 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.84% | 52 |
| Mar 3, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.35% | 70 |
| Mar 2, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.10% | 23 |
| Feb 27, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.03% | 1 |
| Feb 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.85% | 41 |
| Feb 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.56% | 38 |
| Feb 24, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.83% | 73 |
| Feb 23, 2026 | 22.55 | 22.56 | 22.49 | 22.49 | 22.49 | -6.09% | 1,121 |
| Feb 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.09% | 103 |
| Feb 19, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.57% | 99 |
| Feb 18, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.45% | 90 |
| Feb 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.73% | 21 |
| Feb 13, 2026 | 23.24 | 23.32 | 23.24 | 23.32 | 23.32 | -0.24% | 502 |
| Feb 12, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -3.65% | 1 |
| Feb 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -2.57% | 1 |
| Feb 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.41% | 11 |
| Feb 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.20% | 1 |
| Feb 6, 2026 | 25.47 | 25.56 | 25.47 | 25.56 | 25.56 | 3.61% | 161 |
| Feb 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.28% | 305 |
| Feb 4, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 1.28% | 1,762 |
| Feb 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.64% | 1 |
| Feb 2, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 1.92% | 1,805 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | -0.39% | 206 |
| Jan 29, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | 1.96% | 4 |
| Jan 28, 2026 | 24.47 | 24.49 | 24.47 | 24.49 | 24.49 | -0.06% | 168 |
| Jan 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.43% | 2 |
| Jan 26, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.15% | - |
| Jan 23, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.49% | 111 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.20 | 25.20 | 25.20 | 1.19% | 332 |
| Jan 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.87% | 1,014 |