WEBs Health Care XLV Defined Volatility ETF (DVXV)
NASDAQ: DVXV · Real-Time Price · USD
30.54
-0.07 (-0.24%)
At close: Mar 11, 2026, 4:00 PM EDT
30.54
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DVXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.24% | 4 |
| Mar 10, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.01% | - |
| Mar 9, 2026 | 30.10 | 30.92 | 30.10 | 30.92 | 30.92 | 1.16% | 12,350 |
| Mar 6, 2026 | 30.28 | 30.57 | 30.28 | 30.57 | 30.57 | -0.93% | 145 |
| Mar 5, 2026 | 31.00 | 31.00 | 30.60 | 30.86 | 30.86 | -2.84% | 285 |
| Mar 4, 2026 | 31.35 | 31.76 | 31.35 | 31.76 | 31.76 | 0.38% | 215 |
| Mar 3, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.75% | 1 |
| Mar 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.45% | 69 |
| Feb 27, 2026 | 32.59 | 32.67 | 32.59 | 32.67 | 32.67 | 2.75% | 134 |
| Feb 26, 2026 | 31.45 | 31.80 | 31.45 | 31.80 | 31.80 | -0.47% | 106 |
| Feb 25, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.01% | - |
| Feb 24, 2026 | 32.07 | 32.07 | 31.95 | 31.95 | 31.95 | -0.59% | 240 |
| Feb 23, 2026 | 31.91 | 32.14 | 31.89 | 32.14 | 32.14 | 1.63% | 1,407 |
| Feb 20, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.41% | - |
| Feb 19, 2026 | 31.65 | 31.75 | 31.65 | 31.75 | 31.75 | -0.46% | 101 |
| Feb 18, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.36% | - |
| Feb 17, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.34% | 2 |
| Feb 13, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1.40% | 4 |
| Feb 12, 2026 | 31.67 | 31.67 | 31.45 | 31.45 | 31.45 | -0.29% | 1,506 |
| Feb 11, 2026 | 31.52 | 31.54 | 31.52 | 31.54 | 31.54 | 0.91% | 500 |
| Feb 10, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.88% | 73 |
| Feb 9, 2026 | 31.48 | 31.54 | 31.48 | 31.54 | 31.54 | -1.34% | 1,500 |
| Feb 6, 2026 | 31.68 | 31.97 | 31.68 | 31.97 | 31.96 | 2.70% | 2,512 |
| Feb 5, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.12 | -0.95% | 6 |
| 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 |