WEBs Health Care XLV Defined Volatility ETF (DVXV)
NASDAQ: DVXV · Real-Time Price · USD
31.42
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market open
DVXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.69% | 1 |
| Feb 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.49% | 15 |
| Feb 2, 2026 | 31.28 | 31.37 | 31.28 | 31.37 | 31.37 | 0.92% | 793 |
| Jan 30, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.77% | - |
| Jan 29, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.44% | - |
| Jan 28, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.07% | - |
| Jan 27, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -2.75% | 7 |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 14 |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.82% | 1 |
| Jan 22, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.04% | 15 |
| Jan 21, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 3.43% | 3 |
| Jan 20, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.59% | 42 |
| Jan 16, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.26% | 63 |
| Jan 15, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.97% | 259 |
| Jan 14, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.16% | 182 |
| Jan 13, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.70 | -0.73% | 22 |
| Jan 12, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.02% | 8 |
| Jan 9, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.79% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.39% | 7 |
| Jan 7, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.50% | - |
| Jan 6, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 3.26% | 4 |
| Jan 5, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.45% | 38 |
| Jan 2, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.55% | 3 |
| Dec 31, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.83% | - |
| Dec 30, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.06% | 18 |
| Dec 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.30% | 4 |
| Dec 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.12% | 4 |
| Dec 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.72% | - |
| Dec 23, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.27% | 2 |
| Dec 22, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.78% | 6 |
| Dec 19, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.80% | - |
| Dec 18, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.10% | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.24% | 2 |
| Dec 16, 2025 | 30.92 | 30.92 | 30.87 | 30.87 | 30.87 | -1.60% | 197 |
| Dec 15, 2025 | 31.32 | 31.38 | 31.32 | 31.38 | 31.38 | 1.62% | 213 |
| Dec 12, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.43% | 4 |
| Dec 11, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.98% | 17 |
| Dec 10, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.44 | 1.73% | 1 |
| Dec 9, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.08% | 56 |
| Dec 8, 2025 | 30.41 | 30.41 | 30.26 | 30.26 | 30.26 | -1.60% | 354 |
| Dec 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.51% | 15 |
| Dec 4, 2025 | 30.91 | 30.91 | 30.90 | 30.91 | 30.90 | -1.02% | 298 |
| Dec 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.64% | 85 |
| Dec 2, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.79% | 50 |
| Dec 1, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -2.22% | 546 |
| Nov 28, 2025 | 32.00 | 32.00 | 31.89 | 31.98 | 31.98 | -0.72% | 412 |
| Nov 26, 2025 | 32.20 | 32.22 | 32.20 | 32.22 | 32.22 | -0.26% | 1,578 |
| Nov 25, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 3.39% | 161 |
| Nov 24, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.70% | 506 |
| Nov 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 3.67% | - |