WEBs Defined Volatility XLP ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
23.83
-0.07 (-0.28%)
Oct 20, 2025, 4:00 PM EDT - Market closed
DVXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.71% | - |
| Oct 16, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.45% | 1 |
| Oct 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.22% | 3 |
| Oct 14, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 3.32% | 1 |
| Oct 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.93% | 11 |
| Oct 10, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.31% | 6 |
| Oct 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.52% | 9 |
| Oct 8, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.89% | 1 |
| Oct 7, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.59% | 4 |
| Oct 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.37% | 11 |
| Oct 3, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.18% | 3 |
| Oct 2, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.81% | 4 |
| Oct 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.34% | 21 |
| Sep 30, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.77% | 4 |
| Sep 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.27% | 11 |
| Sep 26, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.37% | 6 |
| Sep 25, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.86% | 1 |
| Sep 24, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.49% | 6 |
| Sep 23, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.72% | 38 |
| Sep 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.07% | 2 |
| Sep 19, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.44% | - |
| Sep 18, 2025 | 23.72 | 23.72 | 23.63 | 23.63 | 23.63 | -1.32% | 101 |
| Sep 17, 2025 | 24.09 | 24.09 | 23.95 | 23.95 | 23.95 | 0.97% | 100 |
| Sep 16, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.82% | 3 |
| Sep 15, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.28% | 1 |
| Sep 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.64% | 1 |
| Sep 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.54% | 104 |
| Sep 10, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | -2.01% | 100 |
| Sep 9, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% | - |
| Sep 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.80% | 1 |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.38% | 3 |
| Sep 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.14% | 43 |
| Sep 3, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.18% | 1 |
| Sep 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.32% | 4 |
| Aug 29, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.01% | 4 |
| Aug 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.06% | 7 |
| Aug 27, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.37% | 4 |
| Aug 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.10% | 3 |
| Aug 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -3.02% | 1 |
| Aug 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.14% | 3 |
| Aug 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.67% | 1 |
| Aug 20, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.11% | 3 |
| Aug 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.84% | 1 |
| Aug 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.18% | 2 |
| Aug 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% | - |
| Aug 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.60% | - |
| Aug 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% | 240 |
| Aug 12, 2025 | 25.41 | 25.53 | 25.41 | 25.53 | 25.53 | 0.56% | 240 |
| Aug 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.23% | 3 |
| Aug 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.58% | 2 |