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%
DVIN — WEBs ETF Trust WEBs Industrials XLI Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Industrials XLI Defined Volatility ETF
$20.34
-9.15(-31.02%)
- O
- 20.34
- H
- 20.34
- L
- 20.34
- V
- 173.3
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$20.34
Period Return-21.36%
Period High$31.93
Period Low$20.34
Avg Daily Volume238
Total Trading Days276
DVIN — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | $-9.15 | -31.02% | 173 | $20.27 | $20.34 $20.34 |
| Aug 25, 2026 | $29.36 | $29.49 | $29.33 | $29.49 | +$0.17 | +0.56% | 2,998 | $29.48 | $29.33 $29.49 |
| Aug 24, 2026 | $29.32 | $29.32 | $29.32 | $29.32 | $-0.39 | -1.31% | 81 | $29.36 | $29.32 $29.32 |
| Aug 21, 2026 | $29.71 | $29.71 | $29.71 | $29.71 | +$0.03 | +0.11% | 186 | $29.69 | $29.71 $29.71 |
| Aug 20, 2026 | $29.68 | $29.68 | $29.68 | $29.68 | $-0.58 | -1.92% | 88 | $29.70 | $29.68 $29.68 |
| Aug 19, 2026 | $30.26 | $30.26 | $30.26 | $30.26 | $-0.45 | -1.47% | 112 | $30.53 | $30.26 $30.26 |
| Aug 18, 2026 | $30.59 | $30.71 | $30.59 | $30.71 | $-0.81 | -2.58% | 2,259 | $30.66 | $30.59 $30.71 |
| Aug 17, 2026 | $31.46 | $31.53 | $31.42 | $31.53 | +$0.17 | +0.55% | 2,083 | $31.49 | $31.42 $31.53 |
| Aug 14, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | +$0.13 | +0.43% | 6 | $31.36 | $31.35 $31.35 |
| Aug 13, 2026 | $31.22 | $31.22 | $31.22 | $31.22 | $-0.00 | -0.01% | 7 | $31.20 | $31.22 $31.22 |
| Aug 12, 2026 | $31.22 | $31.22 | $31.22 | $31.22 | +$0.06 | +0.19% | 42 | $31.37 | $31.22 $31.22 |
| Aug 11, 2026 | $31.16 | $31.16 | $31.16 | $31.16 | +$0.28 | +0.89% | 7 | $31.29 | $31.16 $31.16 |
| Aug 10, 2026 | $30.88 | $30.88 | $30.88 | $30.88 | $-0.16 | -0.51% | 1,240 | $30.93 | $30.88 $30.88 |
| Aug 7, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | +$0.10 | +0.33% | 6 | $30.92 | $31.04 $31.04 |
| Aug 6, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $-0.41 | -1.32% | 16 | $31.23 | $30.94 $30.94 |
| Aug 5, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | $-0.02 | -0.07% | 14 | $31.47 | $31.36 $31.36 |
| Aug 4, 2026 | $31.38 | $31.38 | $31.38 | $31.38 | +$0.79 | +2.57% | 6 | $30.76 | $31.38 $31.38 |
| Aug 3, 2026 | $30.59 | $30.59 | $30.59 | $30.59 | +$0.79 | +2.66% | 15 | $30.27 | $30.59 $30.59 |
| Jul 31, 2026 | $29.80 | $29.80 | $29.80 | $29.80 | +$0.35 | +1.19% | 6 | $29.59 | $29.80 $29.80 |
| Jul 30, 2026 | $29.45 | $29.45 | $29.45 | $29.45 | +$0.42 | +1.46% | 6 | $29.28 | $29.45 $29.45 |
| Jul 29, 2026 | $29.03 | $29.03 | $29.03 | $29.03 | $-1.90 | -6.15% | 8 | $30.05 | $29.03 $29.03 |
| Jul 28, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $-0.19 | -0.60% | 43 | $30.90 | $30.93 $30.93 |
| Jul 27, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | +$0.16 | +0.50% | 36 | $30.70 | $31.12 $31.12 |
| Jul 24, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.16 | +0.52% | 8 | $30.88 | $30.96 $30.96 |
| Jul 23, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | +$0.71 | +2.36% | 8 | $30.90 | $30.80 $30.80 |
| Jul 22, 2026 | $30.09 | $30.09 | $30.09 | $30.09 | +$0.09 | +0.28% | 8 | $30.13 | $30.09 $30.09 |
| Jul 21, 2026 | $30.01 | $30.01 | $30.01 | $30.01 | +$0.12 | +0.39% | 6 | $30.11 | $30.01 $30.01 |
| Jul 20, 2026 | $29.89 | $29.89 | $29.89 | $29.89 | $-0.34 | -1.12% | 6 | $30.32 | $29.89 $29.89 |
| Jul 17, 2026 | $30.23 | $30.23 | $30.23 | $30.23 | $-0.15 | -0.49% | 14 | $30.31 | $30.23 $30.23 |
| Jul 16, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | +$0.03 | +0.08% | 6 | $30.29 | $30.38 $30.38 |