WEBs Consumer Staples XLP Defined Volatility ETF (DVXP)
NASDAQ: DVXP · Real-Time Price · USD
25.10
-0.44 (-1.74%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DVXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.56% | 2 |
| Jun 2, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.30% | 9 |
| Jun 1, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.69% | 1 |
| May 29, 2026 | 24.92 | 24.92 | 24.81 | 24.81 | 24.81 | -2.54% | 231 |
| May 28, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.34% | 11 |
| May 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.69% | 1 |
| May 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | -2.29% | 4 |
| May 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.30% | 1 |
| May 21, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | -1.52% | 162 |
| May 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.97% | 1 |
| May 19, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.26% | 1 |
| May 18, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2.22% | 1 |
| May 15, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.53% | 1 |
| May 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | 0.39% | 7 |
| May 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.36% | 5 |
| May 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.00% | 1,511 |
| May 11, 2026 | 24.88 | 25.08 | 24.88 | 25.08 | 25.08 | -1.53% | 1,530 |
| May 8, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.29% | 15 |
| May 7, 2026 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | -0.37% | 656 |
| May 6, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.32% | 3 |
| 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 | -0.46% | 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 |