WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
25.25
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market open
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -4.65% | 211 |
| Jan 16, 2026 | 25.87 | 25.89 | 25.87 | 25.89 | 25.89 | 0.30% | 980 |
| Jan 15, 2026 | 26.14 | 26.14 | 25.82 | 25.82 | 25.81 | 0.79% | 2,113 |
| Jan 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.44% | - |
| Jan 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -3.77% | 72 |
| Jan 12, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.73% | 25 |
| Jan 9, 2026 | 27.26 | 27.26 | 27.20 | 27.20 | 27.20 | -0.56% | 1,166 |
| Jan 8, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.07% | 42 |
| Jan 7, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -2.84% | 13 |
| Jan 6, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.98% | - |
| Jan 5, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 4.40% | - |
| Jan 2, 2026 | 26.04 | 26.46 | 26.04 | 26.43 | 26.43 | 0.39% | 200 |
| Dec 31, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.47% | - |
| Dec 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.48% | - |
| Dec 29, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.17% | - |
| Dec 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.45% | - |
| Dec 24, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.28 | 1.02% | - |
| Dec 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.38% | - |
| Dec 22, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.40% | - |
| Dec 19, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.12% | - |
| Dec 18, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.31% | - |
| Dec 17, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.20% | 1 |
| Dec 16, 2025 | 26.25 | 26.25 | 26.10 | 26.12 | 26.12 | -1.43% | 1,200 |
| Dec 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.34% | - |
| Dec 12, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.40 | -0.04% | - |
| Dec 11, 2025 | 26.07 | 26.42 | 26.07 | 26.42 | 26.42 | 3.89% | 1,000 |
| Dec 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.29% | - |
| Dec 9, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.65% | 4 |
| Dec 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.93% | - |
| Dec 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.11% | - |
| Dec 4, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.31% | 10 |
| Dec 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.62% | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.06% | - |
| Dec 1, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.82% | 8 |
| Nov 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.25% | - |
| Nov 26, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.64% | - |
| Nov 25, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.26 | 2.45% | - |
| Nov 24, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.83% | - |
| Nov 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.08% | - |