WEBs Financial XLF Defined Volatility ETF (DVXF)
25.44
-0.00 (-0.01%)
Inactive · Last trade price on Aug 26, 2026
DVXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.01% | 40 |
| Aug 25, 2026 | 28.83 | 29.09 | 28.83 | 29.09 | 25.44 | 0.29% | 695 |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 25.37 | 2.07% | 21 |
| Aug 21, 2026 | 28.36 | 28.47 | 28.36 | 28.41 | 24.86 | 1.79% | 1,385 |
| Aug 20, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 24.42 | -1.63% | 68 |
| Aug 19, 2026 | 28.72 | 28.72 | 28.38 | 28.38 | 24.82 | -1.29% | 5,837 |
| Aug 18, 2026 | 28.85 | 28.85 | 28.75 | 28.75 | 25.15 | 0.76% | 273 |
| Aug 17, 2026 | 28.75 | 28.75 | 28.53 | 28.53 | 24.96 | -1.87% | 982 |
| Aug 14, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 25.44 | -0.45% | 65 |
| Aug 13, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 25.55 | 1.22% | 14 |
| Aug 12, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 25.24 | 0.41% | 67 |
| Aug 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 25.14 | -0.01% | 74 |
| Aug 10, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 25.14 | 0.54% | 1,029 |
| Aug 7, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 25.01 | -0.73% | 189 |
| Aug 6, 2026 | 28.85 | 28.85 | 28.80 | 28.80 | 25.19 | -0.85% | 619 |
| Aug 5, 2026 | 29.24 | 29.24 | 29.00 | 29.04 | 25.41 | 0.41% | 915 |
| Aug 4, 2026 | 29.01 | 29.01 | 28.92 | 28.92 | 25.30 | 1.82% | 866 |
| Aug 3, 2026 | 28.52 | 28.53 | 28.41 | 28.41 | 24.85 | 1.34% | 927 |
| Jul 31, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 24.52 | -0.15% | 7 |
| Jul 30, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 24.56 | 1.07% | 6 |
| Jul 29, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 24.30 | -3.06% | 7 |
| Jul 28, 2026 | 28.33 | 28.65 | 28.28 | 28.65 | 25.06 | 2.38% | 833 |
| Jul 27, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 24.48 | 1.95% | 1,509 |
| Jul 24, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 24.01 | 1.68% | 39 |
| Jul 23, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 23.62 | -0.91% | 1,371 |
| Jul 22, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 23.83 | -0.02% | 3,058 |
| Jul 21, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 23.84 | 0.05% | 6 |
| Jul 20, 2026 | 27.43 | 27.43 | 27.24 | 27.24 | 23.83 | -0.84% | 3,614 |
| Jul 17, 2026 | 27.65 | 27.65 | 27.44 | 27.47 | 24.03 | -1.43% | 2,907 |
| Jul 16, 2026 | 27.73 | 27.86 | 27.73 | 27.86 | 24.38 | 0.54% | 242 |
| Jul 15, 2026 | 27.82 | 27.82 | 27.71 | 27.71 | 24.24 | 1.13% | 553 |
| Jul 14, 2026 | 27.89 | 27.89 | 27.40 | 27.41 | 23.97 | 0.58% | 3,731 |
| Jul 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 23.84 | 1.14% | 8 |
| Jul 10, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 23.57 | 0.73% | 9 |
| Jul 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 23.40 | 1.84% | 68 |
| Jul 8, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 22.97 | -3.89% | 19 |
| Jul 7, 2026 | 27.37 | 27.37 | 27.33 | 27.33 | 23.90 | -0.27% | 183 |
| Jul 6, 2026 | 26.98 | 27.40 | 26.98 | 27.40 | 23.97 | 1.85% | 3,161 |
| Jul 2, 2026 | 26.79 | 26.90 | 26.79 | 26.90 | 23.54 | 2.80% | 1,106 |
| Jul 1, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 22.89 | 4.38% | 11 |
| Jun 30, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 21.93 | -0.43% | 709 |
| Jun 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 22.03 | 0.26% | 6 |
| Jun 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 21.97 | 0.80% | 5 |
| Jun 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 21.80 | -1.07% | - |
| Jun 24, 2026 | 25.25 | 25.25 | 25.18 | 25.18 | 22.03 | -0.76% | 248 |
| Jun 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 22.20 | 0.75% | 68 |
| Jun 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 22.03 | 1.05% | 175 |
| Jun 18, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 21.81 | -1.67% | 3 |
| Jun 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 22.18 | -0.94% | - |
| Jun 16, 2026 | 25.31 | 25.59 | 25.31 | 25.59 | 22.39 | 2.96% | 2,026 |