WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
23.88
+0.23 (0.97%)
At close: Apr 30, 2026, 4:00 PM EDT
23.88
0.00 (0.00%)
After-hours: Apr 30, 2026, 4:15 PM EDT
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | 1.00% | 331 |
| Apr 29, 2026 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | 0.19% | 550 |
| Apr 28, 2026 | 23.84 | 23.84 | 23.61 | 23.61 | 23.61 | 0.12% | 126 |
| Apr 27, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.07% | 2 |
| Apr 24, 2026 | 23.40 | 23.40 | 23.33 | 23.33 | 23.33 | -1.06% | 293 |
| Apr 23, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.33% | 1 |
| Apr 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.39% | - |
| Apr 21, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.01% | 103 |
| Apr 20, 2026 | 24.15 | 24.24 | 24.15 | 24.24 | 24.24 | 0.47% | 207 |
| Apr 17, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | 1.26% | 12 |
| Apr 16, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.43% | 1,502 |
| Apr 15, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.31% | 80 |
| Apr 14, 2026 | 23.65 | 23.68 | 23.62 | 23.62 | 23.62 | 0.39% | 5,693 |
| Apr 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2.78% | 107 |
| Apr 10, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.86% | 24 |
| Apr 9, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.48% | - |
| Apr 8, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 5.04% | - |
| Apr 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.17% | 25 |
| Apr 6, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.19% | - |
| Apr 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.52% | 6 |
| Apr 1, 2026 | 21.83 | 21.99 | 21.76 | 21.76 | 21.76 | 0.16% | 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 |