WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
29.08
-0.13 (-0.46%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DVXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.45% | 65 |
| Aug 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.22% | 14 |
| Aug 12, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.41% | 67 |
| Aug 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.01% | 74 |
| Aug 10, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.54% | 1,029 |
| Aug 7, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.73% | 189 |
| Aug 6, 2026 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | -0.85% | 619 |
| Aug 5, 2026 | 29.24 | 29.24 | 29.00 | 29.04 | 29.04 | 0.41% | 915 |
| Aug 4, 2026 | 29.01 | 29.01 | 28.92 | 28.92 | 28.92 | 1.82% | 866 |
| Aug 3, 2026 | 28.52 | 28.53 | 28.41 | 28.41 | 28.41 | 1.34% | 927 |
| Jul 31, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.15% | 7 |
| Jul 30, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.07% | 6 |
| Jul 29, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -3.06% | 7 |
| Jul 28, 2026 | 28.33 | 28.65 | 28.28 | 28.65 | 28.65 | 2.38% | 833 |
| Jul 27, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.95% | 1,509 |
| Jul 24, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.68% | 39 |
| Jul 23, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | -0.91% | 1,371 |
| Jul 22, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.02% | 3,058 |
| Jul 21, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.05% | 6 |
| Jul 20, 2026 | 27.43 | 27.43 | 27.24 | 27.24 | 27.23 | -0.84% | 3,614 |
| Jul 17, 2026 | 27.65 | 27.65 | 27.44 | 27.47 | 27.46 | -1.43% | 2,907 |
| Jul 16, 2026 | 27.73 | 27.86 | 27.73 | 27.86 | 27.86 | 0.54% | 242 |
| Jul 15, 2026 | 27.82 | 27.82 | 27.71 | 27.71 | 27.71 | 1.13% | 553 |
| Jul 14, 2026 | 27.89 | 27.89 | 27.40 | 27.41 | 27.40 | 0.58% | 3,731 |
| Jul 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.14% | 8 |
| Jul 10, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.73% | 9 |
| Jul 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.84% | 68 |
| Jul 8, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -3.89% | 19 |
| Jul 7, 2026 | 27.37 | 27.37 | 27.33 | 27.33 | 27.33 | -0.27% | 183 |
| Jul 6, 2026 | 26.98 | 27.40 | 26.98 | 27.40 | 27.40 | 1.85% | 3,161 |
| Jul 2, 2026 | 26.79 | 26.90 | 26.79 | 26.90 | 26.90 | 2.80% | 1,106 |
| Jul 1, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 4.38% | 11 |
| Jun 30, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 25.07 | -0.43% | 709 |
| Jun 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.26% | 6 |
| Jun 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | 0.80% | 5 |
| Jun 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.91 | -1.07% | - |
| Jun 24, 2026 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | -0.76% | 248 |
| Jun 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.75% | 68 |
| Jun 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.05% | 175 |
| Jun 18, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.67% | 3 |
| Jun 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.94% | - |
| Jun 16, 2026 | 25.31 | 25.59 | 25.31 | 25.59 | 25.59 | 2.96% | 2,026 |
| Jun 15, 2026 | 25.18 | 25.18 | 24.85 | 24.85 | 24.85 | 0.66% | 552 |
| Jun 12, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.60% | 189 |
| Jun 11, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.27% | 38 |
| Jun 10, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.76 | -0.68% | 147 |
| Jun 9, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.78% | 197 |
| Jun 8, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.38% | 124 |
| Jun 5, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.49% | 136 |
| Jun 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 5.07% | 24 |