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%
DVXK — WEBs ETF Trust WEBs Technology XLK Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Technology XLK Defined Volatility ETF
$35.89
-0.22(-0.61%)
- O
- 35.89
- H
- 35.89
- L
- 35.89
- V
- 23.77
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$35.89
Period Return+42.2%
Period High$40.92
Period Low$23.68
Avg Daily Volume1.8K
Total Trading Days276
DVXK — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | $-0.22 | -0.61% | 24 | $35.99 | $35.89 $35.89 |
| Aug 25, 2026 | $36.11 | $36.11 | $36.11 | $36.11 | $-0.10 | -0.28% | 74 | $36.11 | $36.11 $36.11 |
| Aug 24, 2026 | $36.21 | $36.21 | $36.21 | $36.21 | $-0.63 | -1.70% | 43 | $36.10 | $36.21 $36.21 |
| Aug 21, 2026 | $36.74 | $36.91 | $36.74 | $36.83 | +$0.07 | +0.19% | 3,099 | $36.76 | $36.74 $36.91 |
| Aug 20, 2026 | $36.88 | $36.88 | $36.74 | $36.77 | $-0.16 | -0.42% | 3,053 | $36.77 | $36.74 $36.88 |
| Aug 19, 2026 | $36.92 | $36.92 | $36.92 | $36.92 | $-0.37 | -1.00% | 113 | $37.02 | $36.92 $36.92 |
| Aug 18, 2026 | $37.45 | $37.45 | $37.19 | $37.29 | $-1.05 | -2.74% | 2,997 | $37.23 | $37.19 $37.45 |
| Aug 17, 2026 | $38.23 | $38.48 | $38.23 | $38.35 | +$0.14 | +0.37% | 10,708 | $38.40 | $38.23 $38.48 |
| Aug 14, 2026 | $38.19 | $38.21 | $38.19 | $38.21 | $-0.17 | -0.44% | 4,436 | $38.19 | $38.19 $38.21 |
| Aug 13, 2026 | $38.38 | $38.40 | $38.37 | $38.38 | +$0.45 | +1.20% | 5,932 | $38.38 | $38.37 $38.40 |
| Aug 12, 2026 | $37.92 | $37.92 | $37.92 | $37.92 | +$0.48 | +1.27% | 178 | $37.95 | $37.92 $37.92 |
| Aug 11, 2026 | $37.45 | $37.48 | $37.44 | $37.44 | $-0.06 | -0.15% | 4,147 | $37.46 | $37.44 $37.48 |
| Aug 10, 2026 | $37.74 | $37.74 | $37.50 | $37.50 | $-0.30 | -0.80% | 813 | $37.74 | $37.50 $37.74 |
| Aug 7, 2026 | $37.80 | $37.80 | $37.80 | $37.80 | +$0.42 | +1.12% | 18 | $37.65 | $37.80 $37.80 |
| Aug 6, 2026 | $37.33 | $37.43 | $37.33 | $37.38 | $-0.12 | -0.32% | 813 | $37.41 | $37.33 $37.43 |
| Aug 5, 2026 | $37.73 | $37.73 | $37.50 | $37.50 | $-0.12 | -0.31% | 440 | $37.72 | $37.50 $37.73 |
| Aug 4, 2026 | $37.25 | $37.76 | $37.25 | $37.62 | +$1.57 | +4.36% | 394 | $37.38 | $37.25 $37.76 |
| Aug 3, 2026 | $36.05 | $36.05 | $36.05 | $36.05 | +$0.52 | +1.46% | 29 | $35.54 | $36.05 $36.05 |
| Jul 31, 2026 | $35.67 | $35.69 | $35.53 | $35.53 | $-0.11 | -0.31% | 4,130 | $35.61 | $35.53 $35.69 |
| Jul 30, 2026 | $35.50 | $35.64 | $35.50 | $35.64 | +$1.87 | +5.54% | 410 | $35.51 | $35.50 $35.64 |
| Jul 29, 2026 | $33.77 | $33.77 | $33.77 | $33.77 | $-0.94 | -2.70% | 13 | $34.25 | $33.77 $33.77 |
| Jul 28, 2026 | $34.71 | $34.71 | $34.71 | $34.71 | $-0.64 | -1.81% | 115 | $34.79 | $34.71 $34.71 |
| Jul 27, 2026 | $35.03 | $35.35 | $35.03 | $35.35 | $-0.19 | -0.55% | 442 | $35.24 | $35.03 $35.35 |
| Jul 24, 2026 | $35.55 | $35.55 | $35.55 | $35.55 | $-0.66 | -1.82% | 118 | $35.62 | $35.55 $35.55 |
| Jul 23, 2026 | $36.43 | $36.43 | $36.21 | $36.21 | $-0.35 | -0.97% | 977 | $36.32 | $36.21 $36.43 |
| Jul 22, 2026 | $36.63 | $36.63 | $36.56 | $36.56 | $-0.07 | -0.19% | 2,021 | $36.63 | $36.56 $36.63 |
| Jul 21, 2026 | $36.63 | $36.63 | $36.63 | $36.63 | +$0.90 | +2.52% | 56 | $36.52 | $36.63 $36.63 |
| Jul 20, 2026 | $35.82 | $35.82 | $35.37 | $35.73 | $-0.02 | -0.06% | 38,192 | $35.82 | $35.37 $35.82 |
| Jul 17, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | $-0.29 | -0.80% | 19 | $35.59 | $35.75 $35.75 |
| Jul 16, 2026 | $36.04 | $36.04 | $36.04 | $36.04 | $-0.67 | -1.81% | 17 | $36.11 | $36.04 $36.04 |