WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
22.66
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 2 |
| Dec 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.82% | 2 |
| Dec 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.01% | 1 |
| Dec 2, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.83% | 2 |
| Dec 1, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.30% | 3 |
| Nov 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.64% | 10 |
| Nov 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.55% | 5 |
| Nov 25, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.96% | 1 |
| Nov 24, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.65% | 10 |
| Nov 21, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.61% | 5 |
| Nov 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.14% | - |
| Nov 19, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.30% | 1 |
| Nov 18, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.73% | 6 |
| Nov 17, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.92% | - |
| Nov 14, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.13% | - |
| Nov 13, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.06% | - |
| Nov 12, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.17% | 2 |
| Nov 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.83% | 2 |
| Nov 10, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.56% | - |
| Nov 7, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 2.20% | - |
| Nov 6, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.74% | - |
| Nov 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.11% | 56 |
| Nov 4, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.55% | 4 |
| Nov 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.24% | 1 |
| Oct 31, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.50% | - |
| Oct 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 5 |
| Oct 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -4.60% | 1 |
| Oct 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.83% | 1 |
| Oct 27, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.13% | 8 |
| Oct 24, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.70% | - |
| Oct 23, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.83% | - |
| Oct 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.94% | 1 |
| Oct 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.78% | 2 |
| Oct 20, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.26% | - |
| 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 |