WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
25.62
-0.46 (-1.76%)
Mar 11, 2026, 4:00 PM EDT - Market closed
DVXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.75% | 61 |
| Mar 10, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.36% | 149 |
| Mar 9, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.21% | 183 |
| Mar 6, 2026 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 0.49% | 599 |
| Mar 5, 2026 | 25.86 | 25.99 | 25.86 | 25.99 | 25.99 | -2.63% | 107 |
| Mar 4, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.94% | 1 |
| Mar 3, 2026 | 27.13 | 27.13 | 26.94 | 26.94 | 26.94 | -1.48% | 1,505 |
| Mar 2, 2026 | 27.58 | 27.67 | 27.35 | 27.35 | 27.35 | -1.99% | 433 |
| Feb 27, 2026 | 27.62 | 27.90 | 27.62 | 27.90 | 27.90 | 1.81% | 705 |
| Feb 26, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.29% | 3 |
| Feb 25, 2026 | 27.38 | 27.49 | 27.38 | 27.49 | 27.48 | -1.16% | 146 |
| Feb 24, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.26% | 157 |
| Feb 23, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.72% | 93 |
| Feb 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.27% | 25 |
| Feb 19, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.62% | 180 |
| Feb 18, 2026 | 27.28 | 27.28 | 27.09 | 27.09 | 27.09 | -0.19% | 253 |
| Feb 17, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -2.31% | 158 |
| Feb 13, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.38% | 96 |
| Feb 12, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.42% | 149 |
| Feb 11, 2026 | 26.88 | 27.29 | 26.85 | 27.29 | 27.29 | 2.43% | 372 |
| Feb 10, 2026 | 26.76 | 26.76 | 26.65 | 26.65 | 26.65 | 0.31% | 802 |
| Feb 9, 2026 | 27.18 | 27.18 | 26.57 | 26.57 | 26.57 | -1.79% | 1,335 |
| Feb 6, 2026 | 26.94 | 27.05 | 26.94 | 27.05 | 27.05 | 1.74% | 401 |
| Feb 5, 2026 | 26.69 | 26.69 | 26.59 | 26.59 | 26.59 | -0.09% | 386 |
| 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% | - |