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%
DVXY — WEBs ETF Trust WEBs Consumer Discretionary XLY Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Consumer Discretionary XLY Defined Volatility ETF
$22.64
+0.00(+0.00%)
- O
- 22.64
- H
- 22.64
- L
- 22.64
- V
- 6
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$22.64
Period Return-10.11%
Period High$27.42
Period Low$20.75
Avg Daily Volume169
Total Trading Days276
DVXY — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $22.64 | $22.64 | $22.64 | $22.64 | +$0.00 | +0.00% | 6 | $22.67 | $22.64 $22.64 |
| Aug 25, 2026 | $22.64 | $22.64 | $22.64 | $22.64 | $-0.05 | -0.23% | 6 | $22.68 | $22.64 $22.64 |
| Aug 24, 2026 | $22.69 | $22.69 | $22.69 | $22.69 | +$0.08 | +0.35% | 6 | $22.67 | $22.69 $22.69 |
| Aug 21, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | +$0.27 | +1.19% | 8 | $22.44 | $22.61 $22.61 |
| Aug 20, 2026 | $22.34 | $22.34 | $22.34 | $22.34 | $-0.37 | -1.61% | 7 | $22.38 | $22.34 $22.34 |
| Aug 19, 2026 | $22.71 | $22.71 | $22.71 | $22.71 | +$0.41 | +1.85% | 6 | $22.59 | $22.71 $22.71 |
| Aug 18, 2026 | $22.29 | $22.29 | $22.29 | $22.29 | $-0.06 | -0.29% | 9 | $22.36 | $22.29 $22.29 |
| Aug 17, 2026 | $22.36 | $22.36 | $22.36 | $22.36 | $-0.32 | -1.41% | 106 | $22.37 | $22.36 $22.36 |
| Aug 14, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | $-0.06 | -0.25% | 6 | $22.83 | $22.68 $22.68 |
| Aug 13, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | +$0.12 | +0.52% | 12 | $22.75 | $22.74 $22.74 |
| Aug 12, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $-0.20 | -0.89% | 7 | $22.71 | $22.62 $22.62 |
| Aug 11, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $-0.09 | -0.38% | 7 | $22.87 | $22.82 $22.82 |
| Aug 10, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | $-0.04 | -0.15% | 1,183 | $22.92 | $22.91 $22.91 |
| Aug 7, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | +$0.33 | +1.46% | 8 | $22.82 | $22.94 $22.94 |
| Aug 6, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | $-0.11 | -0.50% | 7 | $22.69 | $22.61 $22.61 |
| Aug 5, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | +$0.07 | +0.32% | 13 | $22.76 | $22.73 $22.73 |
| Aug 4, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | +$0.02 | +0.08% | 6 | $22.52 | $22.65 $22.65 |
| Aug 3, 2026 | $22.64 | $22.64 | $22.64 | $22.64 | +$0.37 | +1.68% | 8 | $22.68 | $22.64 $22.64 |
| Jul 31, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | +$0.82 | +3.83% | 8 | $22.13 | $22.26 $22.26 |
| Jul 30, 2026 | $21.44 | $21.44 | $21.44 | $21.44 | +$0.19 | +0.87% | 6 | $21.33 | $21.44 $21.44 |
| Jul 29, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | $-0.19 | -0.89% | 6 | $21.38 | $21.26 $21.26 |
| Jul 28, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | +$0.33 | +1.55% | 7 | $21.29 | $21.45 $21.45 |
| Jul 27, 2026 | $21.12 | $21.12 | $21.12 | $21.12 | +$0.27 | +1.31% | 6 | $21.16 | $21.12 $21.12 |
| Jul 24, 2026 | $20.85 | $20.85 | $20.85 | $20.85 | +$0.10 | +0.47% | 7 | $20.80 | $20.85 $20.85 |
| Jul 23, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | $-1.46 | -6.59% | 10 | $20.98 | $20.75 $20.75 |
| Jul 22, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $-0.22 | -0.98% | 6 | $22.40 | $22.21 $22.21 |
| Jul 21, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | +$0.07 | +0.30% | 15 | $22.41 | $22.43 $22.43 |
| Jul 20, 2026 | $22.36 | $22.36 | $22.36 | $22.36 | $-0.22 | -0.96% | 7 | $22.57 | $22.36 $22.36 |
| Jul 17, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $-0.43 | -1.88% | 15 | $22.74 | $22.58 $22.58 |
| Jul 16, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | +$0.09 | +0.39% | 6 | $23.04 | $23.01 $23.01 |