WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
26.17
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DVXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - | 9 |
| Aug 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.32% | 10 |
| Aug 12, 2026 | 25.85 | 25.85 | 25.82 | 25.83 | 25.83 | 0.49% | 2,710 |
| Aug 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.09% | 9 |
| Aug 10, 2026 | 25.66 | 25.73 | 25.66 | 25.73 | 25.72 | -0.48% | 4,824 |
| Aug 7, 2026 | 25.77 | 25.85 | 25.65 | 25.85 | 25.85 | 0.06% | 8,409 |
| Aug 6, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.37% | 10 |
| Aug 5, 2026 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | 0.08% | 362 |
| Aug 4, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.49% | 14 |
| Aug 3, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.28% | 10 |
| Jul 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.45% | 8 |
| Jul 30, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.11% | 8 |
| Jul 29, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.31% | 7 |
| Jul 28, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.11% | 9 |
| Jul 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.62% | 8 |
| Jul 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.09% | 9 |
| Jul 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.41% | 8 |
| Jul 22, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.51% | 7 |
| Jul 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.03% | 15 |
| Jul 20, 2026 | 25.77 | 25.77 | 25.71 | 25.71 | 25.71 | -0.47% | 17,655 |
| Jul 17, 2026 | 26.42 | 27.24 | 25.83 | 25.83 | 25.83 | -0.57% | 12,785 |
| Jul 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 3.21% | 11 |
| Jul 15, 2026 | 25.32 | 25.32 | 25.17 | 25.17 | 25.17 | -0.07% | 209 |
| Jul 14, 2026 | 25.30 | 25.30 | 25.19 | 25.19 | 25.19 | -1.54% | 416 |
| Jul 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.61% | 39 |
| Jul 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.23% | 7 |
| Jul 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.65% | 7 |
| Jul 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.55% | 10 |
| Jul 7, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.00% | 1,008 |
| Jul 6, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.33% | 12 |
| Jul 2, 2026 | 25.66 | 26.33 | 25.61 | 25.77 | 25.77 | 2.47% | 2,213 |
| Jul 1, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.22% | 8 |
| Jun 30, 2026 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | -1.75% | 359 |
| Jun 29, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.60% | 16 |
| Jun 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.21% | 2 |
| Jun 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.69% | 52 |
| Jun 24, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.90% | 4 |
| Jun 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.18% | 1 |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.81% | 134 |
| Jun 18, 2026 | 25.07 | 25.07 | 25.00 | 25.00 | 25.00 | -0.47% | 154 |
| Jun 17, 2026 | 25.75 | 25.75 | 25.12 | 25.12 | 25.12 | -2.78% | 695 |
| Jun 16, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.23% | 363 |
| Jun 15, 2026 | 25.85 | 25.85 | 24.94 | 25.78 | 25.78 | -0.54% | 16,502 |
| Jun 12, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.73% | 7 |
| Jun 11, 2026 | 25.83 | 25.92 | 25.73 | 25.73 | 25.73 | -0.44% | 6,215 |
| Jun 10, 2026 | 25.79 | 26.02 | 25.77 | 25.85 | 25.85 | 2.17% | 21,501 |
| Jun 9, 2026 | 25.16 | 25.70 | 25.14 | 25.30 | 25.30 | 1.74% | 10,066 |
| Jun 8, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.68% | 494 |
| Jun 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.61% | 570 |
| Jun 4, 2026 | 24.58 | 24.58 | 24.33 | 24.39 | 24.39 | -0.22% | 2,631 |