WEBs Financial XLF Defined Volatility ETF (DVXF)
NASDAQ: DVXF · Real-Time Price · USD
23.23
0.00 (0.00%)
Jun 1, 2026, 1:52 PM EDT - Market open
DVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 23.29 | 23.29 | 23.23 | 23.23 | - | - | - |
| May 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.12% | - |
| May 28, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.54% | 406 |
| May 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.78% | 2 |
| May 26, 2026 | 23.38 | 23.52 | 23.38 | 23.52 | 23.52 | -0.30% | 1,662 |
| May 22, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.67% | 2 |
| May 21, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.34% | 24 |
| May 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.20% | 2 |
| May 19, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.38% | 1 |
| May 18, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.34% | 4 |
| May 15, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.64% | 173 |
| May 14, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.02% | 54 |
| May 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -2.23% | 2 |
| May 12, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.63% | 76 |
| May 11, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.41% | 1,002 |
| May 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.14% | 103 |
| May 7, 2026 | 23.57 | 23.63 | 23.29 | 23.29 | 23.29 | -1.15% | 1,337 |
| May 6, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.99% | - |
| May 5, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.01% | 69 |
| May 4, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.56% | - |
| May 1, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.77% | 1,013 |
| Apr 30, 2026 | 23.75 | 23.89 | 23.75 | 23.89 | 23.88 | 0.97% | 331 |
| Apr 29, 2026 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | 0.20% | 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 | -1.34% | 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 | -1.87% | 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 | -0.16% | 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 | 1.29% | 202 |
| Mar 20, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.36% | - |