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%
DVXE — WEBs ETF Trust WEBs Energy XLE Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Energy XLE Defined Volatility ETF
$42.30
-0.82(-1.89%)
- O
- 42.68
- H
- 42.68
- L
- 41.95
- V
- 1.24K
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$42.30
Period Return+65.32%
Period High$46.13
Period Low$24.23
Avg Daily Volume1.1K
Total Trading Days276
DVXE — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $42.68 | $42.68 | $41.95 | $42.30 | $-0.82 | -1.89% | 1,236 | $42.15 | $41.95 $42.68 |
| Aug 25, 2026 | $43.11 | $43.11 | $43.11 | $43.11 | +$0.01 | +0.02% | 60 | $43.21 | $43.11 $43.11 |
| Aug 24, 2026 | $43.11 | $43.11 | $42.88 | $43.10 | $-0.57 | -1.31% | 1,789 | $42.99 | $42.88 $43.11 |
| Aug 21, 2026 | $43.67 | $43.67 | $43.67 | $43.67 | $-0.08 | -0.18% | 331 | $43.76 | $43.67 $43.67 |
| Aug 20, 2026 | $44.45 | $44.45 | $43.71 | $43.75 | +$0.26 | +0.61% | 1,193 | $43.98 | $43.71 $44.45 |
| Aug 19, 2026 | $44.04 | $44.04 | $43.49 | $43.49 | $-0.15 | -0.34% | 208 | $44.05 | $43.49 $44.04 |
| Aug 18, 2026 | $43.64 | $43.64 | $43.64 | $43.64 | +$0.92 | +2.14% | 160 | $43.45 | $43.64 $43.64 |
| Aug 17, 2026 | $42.59 | $42.72 | $42.45 | $42.72 | +$0.56 | +1.32% | 914 | $42.58 | $42.45 $42.72 |
| Aug 14, 2026 | $42.09 | $42.16 | $42.09 | $42.16 | +$0.67 | +1.61% | 212 | $42.12 | $42.09 $42.16 |
| Aug 13, 2026 | $41.49 | $41.49 | $41.49 | $41.49 | +$0.20 | +0.48% | 51 | $41.28 | $41.49 $41.49 |
| Aug 12, 2026 | $41.30 | $41.30 | $41.30 | $41.30 | +$0.04 | +0.10% | 90 | $41.19 | $41.30 $41.30 |
| Aug 11, 2026 | $41.25 | $41.25 | $40.51 | $41.25 | +$0.65 | +1.60% | 230 | $40.75 | $40.51 $41.25 |
| Aug 10, 2026 | $39.85 | $40.61 | $39.85 | $40.61 | +$2.38 | +6.22% | 330 | $39.99 | $39.85 $40.61 |
| Aug 7, 2026 | $38.23 | $38.23 | $38.23 | $38.23 | $-0.63 | -1.63% | 41 | $38.40 | $38.23 $38.23 |
| Aug 6, 2026 | $38.86 | $38.86 | $38.86 | $38.86 | +$0.78 | +2.06% | 144 | $38.63 | $38.86 $38.86 |
| Aug 5, 2026 | $38.08 | $38.08 | $38.08 | $38.08 | $-1.17 | -2.98% | 141 | $38.82 | $38.08 $38.08 |
| Aug 4, 2026 | $38.60 | $39.36 | $38.60 | $39.25 | +$0.01 | +0.03% | 635 | $39.04 | $38.60 $39.36 |
| Aug 3, 2026 | $39.60 | $39.60 | $39.24 | $39.24 | $-1.02 | -2.54% | 266 | $39.46 | $39.24 $39.60 |
| Jul 31, 2026 | $39.12 | $40.26 | $39.12 | $40.26 | +$0.55 | +1.38% | 496 | $39.48 | $39.12 $40.26 |
| Jul 30, 2026 | $38.90 | $39.74 | $38.90 | $39.71 | +$0.46 | +1.18% | 677 | $39.30 | $38.90 $39.74 |
| Jul 29, 2026 | $39.21 | $39.25 | $39.21 | $39.25 | +$0.95 | +2.48% | 122 | $39.26 | $39.21 $39.25 |
| Jul 28, 2026 | $39.29 | $39.29 | $38.25 | $38.29 | $-0.83 | -2.13% | 790 | $38.61 | $38.25 $39.29 |
| Jul 27, 2026 | $39.13 | $39.13 | $39.13 | $39.13 | $-1.44 | -3.54% | 104 | $39.48 | $39.13 $39.13 |
| Jul 24, 2026 | $40.56 | $40.56 | $40.56 | $40.56 | +$0.23 | +0.57% | 155 | $41.03 | $40.56 $40.56 |
| Jul 23, 2026 | $40.33 | $40.33 | $40.33 | $40.33 | +$0.18 | +0.45% | 68 | $40.82 | $40.33 $40.33 |
| Jul 22, 2026 | $40.15 | $40.15 | $40.15 | $40.15 | +$0.73 | +1.85% | 32 | $39.75 | $40.15 $40.15 |
| Jul 21, 2026 | $39.15 | $39.42 | $39.15 | $39.42 | +$0.49 | +1.27% | 147 | $39.16 | $39.15 $39.42 |
| Jul 20, 2026 | $38.82 | $39.19 | $38.82 | $38.93 | +$0.21 | +0.55% | 1,126 | $39.12 | $38.82 $39.19 |
| Jul 17, 2026 | $38.33 | $38.71 | $38.33 | $38.71 | +$0.75 | +1.97% | 268 | $38.51 | $38.33 $38.71 |
| Jul 16, 2026 | $37.97 | $37.97 | $37.97 | $37.97 | +$0.38 | +1.00% | 169 | $37.89 | $37.97 $37.97 |