Skip to main content
logo
WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
21.82
-0.28 (-1.25%)
At close: Mar 11, 2026, 4:00 PM EDT
21.82
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT

DVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202621.8221.8221.8221.8221.82-1.25%122
Mar 10, 202622.1022.1022.1022.1022.10-0.78%1
Mar 9, 202622.2722.2722.2722.2722.27-0.79%13
Mar 6, 202622.4522.4522.4522.4522.45-1.79%9
Mar 5, 202622.8622.8622.8622.8622.86-0.83%1
Mar 4, 202623.0523.0523.0523.0523.050.84%52
Mar 3, 202622.8622.8622.8622.8622.86-0.35%70
Mar 2, 202622.9422.9422.9422.9422.94-0.10%23
Feb 27, 202622.9722.9722.9722.9722.97-3.03%1
Feb 26, 202623.6823.6823.6823.6823.681.85%41
Feb 25, 202623.2523.2523.2523.2523.252.56%38
Feb 24, 202622.6722.6722.6722.6722.670.83%73
Feb 23, 202622.5522.5622.4922.4922.49-6.09%1,121
Feb 20, 202623.9523.9523.9523.9523.951.09%103
Feb 19, 202623.6923.6923.6923.6923.69-1.57%99
Feb 18, 202624.0724.0724.0724.0724.071.45%90
Feb 17, 202623.7223.7223.7223.7223.721.73%21
Feb 13, 202623.2423.3223.2423.3223.32-0.24%502
Feb 12, 202623.3823.3823.3823.3823.38-3.65%1
Feb 11, 202624.2624.2624.2624.2624.26-2.57%1
Feb 10, 202624.9024.9024.9024.9024.90-1.41%11
Feb 9, 202625.2625.2625.2625.2625.26-1.20%1
Feb 6, 202625.4725.5625.4725.5625.563.61%161
Feb 5, 202624.6724.6724.6724.6724.67-2.28%305
Feb 4, 202625.2025.2525.2025.2525.251.28%1,762
Feb 3, 202624.9324.9324.9324.9324.93-1.64%1
Feb 2, 202625.2825.3525.2825.3525.351.92%1,805
Jan 30, 202624.9024.9024.8724.8724.87-0.39%206
Jan 29, 202624.9724.9724.9724.9724.961.96%4
Jan 28, 202624.4724.4924.4724.4924.49-0.06%168
Jan 27, 202624.5024.5024.5024.5024.50-1.43%2
Jan 26, 202624.8624.8624.8624.8624.861.15%-
Jan 23, 202624.5724.5724.5724.5724.57-2.49%111
Jan 22, 202625.2925.2925.2025.2025.201.19%332
Jan 21, 202624.9024.9024.9024.9024.900.87%1,014
Jan 20, 202624.6924.6924.6924.6924.69-4.65%211
Jan 16, 202625.8725.8925.8725.8925.890.30%980
Jan 15, 202626.1426.1425.8225.8225.810.79%2,113
Jan 14, 202625.6125.6125.6125.6125.61-0.44%-
Jan 13, 202625.7325.7325.7325.7325.73-3.77%72
Jan 12, 202626.7326.7326.7326.7326.73-1.73%25
Jan 9, 202627.2627.2627.2027.2027.20-0.56%1,166
Jan 8, 202627.3627.3627.3627.3627.361.07%42
Jan 7, 202627.0727.0727.0727.0727.07-2.84%13
Jan 6, 202627.8627.8627.8627.8627.860.98%-
Jan 5, 202627.5927.5927.5927.5927.594.40%-
Jan 2, 202626.0426.4626.0426.4326.430.39%200
Dec 31, 202526.3226.3226.3226.3226.32-1.47%-
Dec 30, 202526.7226.7226.7226.7226.72-0.48%-
Dec 29, 202526.8526.8526.8526.8526.85-1.17%-