WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
0.00
+0.0696 (0.27%)
May 6, 2026, 12:00 PM EDT - Market open
DVXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.76% | 4 |
| May 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.47% | 3 |
| May 1, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.28% | 102 |
| Apr 30, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.72% | 68 |
| Apr 29, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.32% | 2 |
| Apr 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.22% | 35 |
| Apr 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.47% | 1 |
| Apr 24, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.44% | 2 |
| Apr 23, 2026 | 25.00 | 25.25 | 25.00 | 25.24 | 25.23 | 2.41% | 201 |
| Apr 22, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.48% | 4 |
| Apr 21, 2026 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | -0.53% | 477 |
| Apr 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.58% | 204 |
| Apr 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.57% | 2 |
| Apr 16, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.61% | 584 |
| Apr 15, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.69% | 278 |
| Apr 14, 2026 | 24.37 | 24.44 | 24.31 | 24.44 | 24.44 | -0.13% | 1,310 |
| Apr 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.26% | 12 |
| Apr 10, 2026 | 24.76 | 24.78 | 24.74 | 24.78 | 24.78 | -1.78% | 2,050 |
| Apr 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.11% | 19 |
| Apr 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.78% | 37 |
| Apr 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.83% | 3 |
| Apr 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.39% | 3 |
| Apr 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.64% | 14 |
| Apr 1, 2026 | 24.50 | 24.50 | 24.49 | 24.49 | 24.48 | -0.73% | 103 |
| Mar 31, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.13% | 5 |
| Mar 30, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.05% | 2 |
| Mar 27, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.13% | 8 |
| Mar 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.60% | 2 |
| Mar 25, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.69% | 54 |
| Mar 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.32 | -0.18% | 3 |
| Mar 23, 2026 | 24.52 | 24.56 | 24.37 | 24.37 | 24.37 | 0.48% | 913 |
| Mar 20, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.13% | 26 |
| Mar 19, 2026 | 24.77 | 24.77 | 24.53 | 24.53 | 24.53 | -1.00% | 237 |
| Mar 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.33% | 2 |
| Mar 17, 2026 | 25.89 | 25.89 | 25.63 | 25.63 | 25.63 | -0.52% | 205 |
| Mar 16, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.46% | 6 |
| Mar 13, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.65% | 117 |
| Mar 12, 2026 | 25.26 | 25.48 | 25.26 | 25.48 | 25.48 | -0.54% | 517 |
| 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 |