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%
DVXP — WEBs ETF Trust WEBs Consumer Staples XLP Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Consumer Staples XLP Defined Volatility ETF
$24.46
-2.10(-7.91%)
- O
- 24.46
- H
- 24.46
- L
- 24.46
- V
- 310
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$24.46
Period Return-2.36%
Period High$27.90
Period Low$21.59
Avg Daily Volume565
Total Trading Days276
DVXP — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $-2.10 | -7.91% | 310 | $24.67 | $24.46 $24.46 |
| Aug 25, 2026 | $26.56 | $26.56 | $26.56 | $26.56 | $-0.02 | -0.09% | 7 | $26.61 | $26.56 $26.56 |
| Aug 24, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | +$0.52 | +2.00% | 412 | $26.58 | $26.58 $26.58 |
| Aug 21, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | +$0.22 | +0.85% | 7 | $25.97 | $26.06 $26.06 |
| Aug 20, 2026 | $25.84 | $25.84 | $25.84 | $25.84 | $-0.45 | -1.71% | 12 | $25.92 | $25.84 $25.84 |
| Aug 19, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | +$0.34 | +1.31% | 2 | $26.30 | $26.29 $26.29 |
| Aug 18, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.34 | +1.34% | 5 | $25.99 | $25.95 $25.95 |
| Aug 17, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | $-0.57 | -2.16% | 106 | $25.65 | $25.60 $25.60 |
| Aug 14, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | +$0.00 | +0.00% | 9 | $26.19 | $26.17 $26.17 |
| Aug 13, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | +$0.34 | +1.32% | 10 | $26.09 | $26.17 $26.17 |
| Aug 12, 2026 | $25.85 | $25.85 | $25.82 | $25.83 | +$0.12 | +0.49% | 2,710 | $25.84 | $25.82 $25.85 |
| Aug 11, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | $-0.02 | -0.09% | 9 | $25.65 | $25.70 $25.70 |
| Aug 10, 2026 | $25.66 | $25.73 | $25.66 | $25.72 | $-0.12 | -0.48% | 4,824 | $25.76 | $25.66 $25.73 |
| Aug 7, 2026 | $25.77 | $25.85 | $25.65 | $25.85 | +$0.02 | +0.06% | 8,410 | $25.65 | $25.65 $25.85 |
| Aug 6, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | $-0.10 | -0.37% | 10 | $25.95 | $25.83 $25.83 |
| Aug 5, 2026 | $25.88 | $25.93 | $25.88 | $25.93 | +$0.02 | +0.08% | 362 | $25.87 | $25.88 $25.93 |
| Aug 4, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | +$0.13 | +0.49% | 14 | $25.62 | $25.91 $25.91 |
| Aug 3, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | $-0.07 | -0.28% | 10 | $26.01 | $25.78 $25.78 |
| Jul 31, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | $-0.12 | -0.45% | 8 | $25.80 | $25.85 $25.85 |
| Jul 30, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | $-0.56 | -2.11% | 8 | $26.00 | $25.97 $25.97 |
| Jul 29, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +$0.08 | +0.31% | 7 | $26.47 | $26.53 $26.53 |
| Jul 28, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | +$0.55 | +2.11% | 9 | $26.66 | $26.45 $26.45 |
| Jul 27, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +$0.41 | +1.62% | 9 | $25.69 | $25.90 $25.90 |
| Jul 24, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | +$0.28 | +1.09% | 9 | $25.40 | $25.49 $25.49 |
| Jul 23, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | $-0.36 | -1.41% | 8 | $25.23 | $25.21 $25.21 |
| Jul 22, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | +$0.13 | +0.51% | 7 | $25.68 | $25.57 $25.57 |
| Jul 21, 2026 | $25.44 | $25.44 | $25.44 | $25.44 | $-0.27 | -1.03% | 15 | $25.51 | $25.44 $25.44 |
| Jul 20, 2026 | $25.77 | $25.77 | $25.71 | $25.71 | $-0.12 | -0.47% | 17,656 | $25.74 | $25.71 $25.77 |
| Jul 17, 2026 | $26.42 | $27.24 | $25.83 | $25.83 | $-0.15 | -0.57% | 12,786 | $26.51 | $25.83 $27.24 |
| Jul 16, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | +$0.81 | +3.21% | 11 | $25.73 | $25.98 $25.98 |