WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
26.69
+0.08 (0.31%)
Feb 5, 2026, 11:15 AM EST - Market open
DVXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 2.16% | 473 |
| Feb 3, 2026 | 26.19 | 26.20 | 26.05 | 26.05 | 26.05 | 1.87% | 2,003 |
| Feb 2, 2026 | 25.26 | 25.57 | 25.26 | 25.57 | 25.57 | 1.74% | 1,002 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.59% | 5 |
| Jan 29, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.62% | 528 |
| Jan 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.55% | 1 |
| Jan 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.68% | 1,005 |
| Jan 26, 2026 | 24.88 | 24.99 | 24.86 | 24.87 | 24.87 | -0.24% | 2,656 |
| Jan 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.18% | 2 |
| Jan 22, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.22% | 1 |
| Jan 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.06% | 1 |
| Jan 20, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.38% | 4 |
| Jan 16, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.58 | -0.41% | 7 |
| Jan 15, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.29% | 22 |
| Jan 14, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.04% | 2 |
| Jan 13, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.88% | 4 |
| Jan 12, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.92% | 2 |
| Jan 9, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.76% | 125 |
| Jan 8, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.75% | - |
| Jan 7, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.24% | 1 |
| Jan 6, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.37% | 2 |
| Jan 5, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.91% | 12 |
| Jan 2, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.11% | 6 |
| Dec 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.18% | 6 |
| Dec 30, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.39% | 3 |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | -0.08% | - |
| Dec 26, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.77 | 0.23% | 5 |
| Dec 24, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.72 | 1.54% | 1 |
| Dec 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.38 | -0.87% | 1 |
| Dec 22, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.57 | -0.75% | - |
| Dec 19, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.75 | -0.91% | 2 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -1.02% | - |
| Dec 17, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.19 | 0.67% | 1 |
| Dec 16, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.04 | -0.74% | 1 |
| Dec 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.21 | 0.47% | - |
| Dec 12, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | 1.49% | - |
| Dec 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | 1.21% | - |
| Dec 10, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.49 | 0.53% | - |
| Dec 9, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.37 | 0.31% | 1 |
| Dec 8, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.30 | -1.38% | - |
| Dec 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.61 | - | 2 |
| Dec 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.61 | -0.82% | 2 |
| Dec 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.80 | -0.01% | 1 |
| Dec 2, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.80 | -0.83% | 2 |
| Dec 1, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.99 | -0.30% | 3 |
| Nov 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.06 | 0.64% | 10 |
| Nov 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.91 | 1.55% | 5 |
| Nov 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.56 | 1.96% | 1 |
| Nov 24, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.13 | -1.65% | 10 |
| Nov 21, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.50 | 1.61% | 5 |