MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVXF — WEBs ETF Trust WEBs Financial XLF Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Financial XLF Defined Volatility ETF
$25.44
-3.65(-12.53%)
- O
- 25.44
- H
- 25.44
- L
- 25.44
- V
- 40.93
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$25.44
Period Return+0.39%
Period High$29.24
Period Low$20.43
Avg Daily Volume348
Total Trading Days276
DVXF — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $25.44 | $25.44 | $25.44 | $25.44 | $-3.65 | -12.53% | 41 | $25.57 | $25.44 $25.44 |
| Aug 25, 2026 | $28.83 | $29.09 | $28.83 | $29.09 | +$0.08 | +0.29% | 695 | $28.84 | $28.83 $29.09 |
| Aug 24, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | +$0.59 | +2.07% | 21 | $28.98 | $29.00 $29.00 |
| Aug 21, 2026 | $28.36 | $28.47 | $28.36 | $28.41 | +$0.50 | +1.79% | 1,385 | $28.41 | $28.36 $28.47 |
| Aug 20, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | $-0.46 | -1.63% | 68 | $28.16 | $27.91 $27.91 |
| Aug 19, 2026 | $28.72 | $28.72 | $28.38 | $28.38 | $-0.37 | -1.29% | 5,837 | $28.47 | $28.38 $28.72 |
| Aug 18, 2026 | $28.85 | $28.85 | $28.75 | $28.75 | +$0.22 | +0.76% | 273 | $28.83 | $28.75 $28.85 |
| Aug 17, 2026 | $28.75 | $28.75 | $28.53 | $28.53 | $-0.54 | -1.87% | 982 | $28.73 | $28.53 $28.75 |
| Aug 14, 2026 | $29.08 | $29.08 | $29.08 | $29.08 | $-0.13 | -0.45% | 65 | $29.13 | $29.08 $29.08 |
| Aug 13, 2026 | $29.21 | $29.21 | $29.21 | $29.21 | +$0.35 | +1.22% | 14 | $29.06 | $29.21 $29.21 |
| Aug 12, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | +$0.12 | +0.41% | 67 | $28.79 | $28.86 $28.86 |
| Aug 11, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | $-0.00 | -0.01% | 74 | $28.81 | $28.74 $28.74 |
| Aug 10, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | +$0.15 | +0.54% | 1,029 | $28.81 | $28.74 $28.74 |
| Aug 7, 2026 | $28.59 | $28.59 | $28.59 | $28.59 | $-0.21 | -0.73% | 190 | $28.54 | $28.59 $28.59 |
| Aug 6, 2026 | $28.85 | $28.85 | $28.80 | $28.80 | $-0.25 | -0.85% | 619 | $28.85 | $28.80 $28.85 |
| Aug 5, 2026 | $29.24 | $29.24 | $29.00 | $29.04 | +$0.12 | +0.41% | 915 | $29.05 | $29.00 $29.24 |
| Aug 4, 2026 | $29.01 | $29.01 | $28.92 | $28.92 | +$0.52 | +1.82% | 866 | $29.00 | $28.92 $29.01 |
| Aug 3, 2026 | $28.52 | $28.53 | $28.41 | $28.41 | +$0.38 | +1.34% | 927 | $28.53 | $28.41 $28.53 |
| Jul 31, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | $-0.04 | -0.15% | 7 | $27.90 | $28.03 $28.03 |
| Jul 30, 2026 | $28.07 | $28.07 | $28.07 | $28.07 | +$0.30 | +1.07% | 6 | $27.77 | $28.07 $28.07 |
| Jul 29, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | $-0.88 | -3.06% | 7 | $28.21 | $27.77 $27.77 |
| Jul 28, 2026 | $28.33 | $28.65 | $28.28 | $28.65 | +$0.67 | +2.38% | 833 | $28.30 | $28.28 $28.65 |
| Jul 27, 2026 | $27.98 | $27.98 | $27.98 | $27.98 | +$0.54 | +1.95% | 1,509 | $27.99 | $27.98 $27.98 |
| Jul 24, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | +$0.45 | +1.68% | 39 | $27.13 | $27.45 $27.45 |
| Jul 23, 2026 | $26.90 | $27.00 | $26.90 | $27.00 | $-0.25 | -0.91% | 1,371 | $26.88 | $26.90 $27.00 |
| Jul 22, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | $-0.01 | -0.02% | 3,058 | $27.21 | $27.24 $27.24 |
| Jul 21, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | +$0.01 | +0.05% | 6 | $27.21 | $27.25 $27.25 |
| Jul 20, 2026 | $27.43 | $27.43 | $27.23 | $27.23 | $-0.23 | -0.84% | 3,614 | $27.33 | $27.23 $27.43 |
| Jul 17, 2026 | $27.65 | $27.65 | $27.44 | $27.46 | $-0.40 | -1.43% | 2,908 | $27.52 | $27.44 $27.65 |
| Jul 16, 2026 | $27.73 | $27.86 | $27.73 | $27.86 | +$0.15 | +0.54% | 242 | $27.74 | $27.73 $27.86 |