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%
DVXB — WEBs ETF Trust WEBs Materials XLB Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Materials XLB Defined Volatility ETF
$20.36
-9.34(-31.44%)
- O
- 20.53
- H
- 20.53
- L
- 20.36
- V
- 459.43
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$20.36
Period Return-19.18%
Period High$31.30
Period Low$20.36
Avg Daily Volume150
Total Trading Days276
DVXB — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $20.53 | $20.53 | $20.36 | $20.36 | $-9.34 | -31.44% | 459 | $21.11 | $20.36 $20.53 |
| Aug 25, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | $-0.03 | -0.10% | 43 | $29.91 | $29.70 $29.70 |
| Aug 24, 2026 | $30.16 | $30.16 | $29.61 | $29.73 | $-0.04 | -0.14% | 1,096 | $29.91 | $29.61 $30.16 |
| Aug 21, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | +$1.01 | +3.51% | 23 | $29.73 | $29.77 $29.77 |
| Aug 20, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | $-0.10 | -0.33% | 10 | $28.74 | $28.76 $28.76 |
| Aug 19, 2026 | $28.85 | $28.85 | $28.85 | $28.85 | +$0.60 | +2.11% | 27 | $28.81 | $28.85 $28.85 |
| Aug 18, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $-0.40 | -1.38% | 2,022 | $28.21 | $28.26 $28.26 |
| Aug 17, 2026 | $28.73 | $28.73 | $28.65 | $28.65 | $-0.27 | -0.94% | 1,149 | $28.73 | $28.65 $28.73 |
| Aug 14, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | +$0.18 | +0.63% | 5 | $28.87 | $28.92 $28.92 |
| Aug 13, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | $-0.20 | -0.69% | 11 | $28.94 | $28.74 $28.74 |
| Aug 12, 2026 | $28.94 | $28.94 | $28.94 | $28.94 | $-0.54 | -1.84% | 6 | $29.25 | $28.94 $28.94 |
| Aug 11, 2026 | $29.49 | $29.49 | $29.49 | $29.49 | +$0.09 | +0.30% | 10 | $29.50 | $29.49 $29.49 |
| Aug 10, 2026 | $29.40 | $29.40 | $29.40 | $29.40 | +$0.24 | +0.81% | 1,703 | $29.44 | $29.40 $29.40 |
| Aug 7, 2026 | $29.16 | $29.16 | $29.16 | $29.16 | +$0.62 | +2.17% | 8 | $28.82 | $29.16 $29.16 |
| Aug 6, 2026 | $28.75 | $28.75 | $28.54 | $28.54 | $-0.42 | -1.45% | 772 | $28.75 | $28.54 $28.75 |
| Aug 5, 2026 | $28.96 | $28.96 | $28.96 | $28.96 | +$0.49 | +1.74% | 43 | $29.08 | $28.96 $28.96 |
| Aug 4, 2026 | $28.47 | $28.47 | $28.47 | $28.47 | +$0.85 | +3.07% | 8 | $27.86 | $28.47 $28.47 |
| Aug 3, 2026 | $27.39 | $27.62 | $27.39 | $27.62 | +$0.44 | +1.61% | 801 | $27.39 | $27.39 $27.62 |
| Jul 31, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | $-1.08 | -3.82% | 8 | $27.19 | $27.18 $27.18 |
| Jul 30, 2026 | $28.26 | $28.26 | $28.26 | $28.26 | $-0.03 | -0.12% | 54 | $28.26 | $28.26 $28.26 |
| Jul 29, 2026 | $28.30 | $28.30 | $28.30 | $28.30 | $-0.55 | -1.91% | 52 | $28.12 | $28.30 $28.30 |
| Jul 28, 2026 | $28.85 | $28.85 | $28.85 | $28.85 | +$0.82 | +2.94% | 103 | $28.94 | $28.85 $28.85 |
| Jul 27, 2026 | $28.05 | $28.05 | $28.02 | $28.02 | +$0.13 | +0.46% | 109 | $28.05 | $28.02 $28.05 |
| Jul 24, 2026 | $27.89 | $27.89 | $27.89 | $27.89 | +$0.88 | +3.26% | 8 | $27.19 | $27.89 $27.89 |
| Jul 23, 2026 | $27.01 | $27.01 | $27.01 | $27.01 | $-0.47 | -1.72% | 11 | $27.24 | $27.01 $27.01 |
| Jul 22, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | +$0.67 | +2.51% | 8 | $27.38 | $27.49 $27.49 |
| Jul 21, 2026 | $26.81 | $26.81 | $26.81 | $26.81 | +$0.07 | +0.24% | 13 | $27.02 | $26.81 $26.81 |
| Jul 20, 2026 | $26.75 | $26.75 | $26.75 | $26.75 | $-0.49 | -1.81% | 8 | $27.12 | $26.75 $26.75 |
| Jul 17, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | $-0.32 | -1.17% | 28 | $27.43 | $27.24 $27.24 |
| Jul 16, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | +$0.34 | +1.26% | 8 | $27.34 | $27.56 $27.56 |