Skip to main content
logo
WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
24.50
-0.16 (-0.67%)
Apr 1, 2026, 1:05 PM EDT - Market open

DVXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202624.6724.6724.6724.6724.670.13%5
Mar 30, 202624.6324.6324.6324.6324.630.05%2
Mar 27, 202624.6224.6224.6224.6224.621.13%8
Mar 26, 202624.3524.3524.3524.3524.35-0.60%2
Mar 25, 202624.4924.4924.4924.4924.490.69%54
Mar 24, 202624.3324.3324.3324.3324.32-0.18%3
Mar 23, 202624.5224.5624.3724.3724.370.48%913
Mar 20, 202624.2524.2524.2524.2524.25-1.13%26
Mar 19, 202624.7724.7724.5324.5324.53-1.00%237
Mar 18, 202624.7824.7824.7824.7824.78-3.33%2
Mar 17, 202625.8925.8925.6325.6325.63-0.52%205
Mar 16, 202625.7725.7725.7725.7725.770.46%6
Mar 13, 202625.6525.6525.6525.6525.650.65%117
Mar 12, 202625.2625.4825.2625.4825.48-0.54%517
Mar 11, 202625.6225.6225.6225.6225.62-1.75%61
Mar 10, 202626.0826.0826.0826.0826.08-0.36%149
Mar 9, 202626.1726.1726.1726.1726.170.21%183
Mar 6, 202625.9926.1225.9926.1226.120.49%599
Mar 5, 202625.8625.9925.8625.9925.99-2.63%107
Mar 4, 202626.6926.6926.6926.6926.69-0.94%1
Mar 3, 202627.1327.1326.9426.9426.94-1.48%1,505
Mar 2, 202627.5827.6727.3527.3527.35-1.99%433
Feb 27, 202627.6227.9027.6227.9027.901.81%705
Feb 26, 202627.4127.4127.4127.4127.41-0.29%3
Feb 25, 202627.3827.4927.3827.4927.48-1.16%146
Feb 24, 202627.8127.8127.8127.8127.811.26%157
Feb 23, 202627.4627.4627.4627.4627.461.72%93
Feb 20, 202627.0027.0027.0027.0027.000.27%25
Feb 19, 202626.9326.9326.9326.9326.93-0.62%180
Feb 18, 202627.2827.2827.0927.0927.09-0.19%253
Feb 17, 202627.1427.1427.1427.1427.14-2.31%158
Feb 13, 202627.7927.7927.7927.7927.790.38%96
Feb 12, 202627.6827.6827.6827.6827.681.42%149
Feb 11, 202626.8827.2926.8527.2927.292.43%372
Feb 10, 202626.7626.7626.6526.6526.650.31%802
Feb 9, 202627.1827.1826.5726.5726.57-1.79%1,335
Feb 6, 202626.9427.0526.9427.0527.051.74%401
Feb 5, 202626.6926.6926.5926.5926.59-0.09%386
Feb 4, 202626.6126.6126.6126.6126.612.16%473
Feb 3, 202626.1926.2026.0526.0526.051.87%2,003
Feb 2, 202625.2625.5725.2625.5725.571.74%1,002
Jan 30, 202625.1325.1325.1325.1325.132.59%5
Jan 29, 202624.7024.7024.5024.5024.50-0.62%528
Jan 28, 202624.6524.6524.6524.6524.65-1.55%1
Jan 27, 202625.0425.0425.0425.0425.040.68%1,005
Jan 26, 202624.8824.9924.8624.8724.87-0.24%2,656
Jan 23, 202624.9324.9324.9324.9324.931.18%2
Jan 22, 202624.6424.6424.6424.6424.64-0.22%1
Jan 21, 202624.6924.6924.6924.6924.690.06%1
Jan 20, 202624.6824.6824.6824.6824.680.38%4