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%
DVXV — WEBs ETF Trust WEBs Health Care XLV Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Health Care XLV Defined Volatility ETF
$24.51
-11.02(-31.02%)
- O
- 24.54
- H
- 24.72
- L
- 24.46
- V
- 6.37K
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$24.51
Period Return-4.51%
Period High$35.77
Period Low$24.00
Avg Daily Volume341
Total Trading Days276
DVXV — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $24.54 | $24.72 | $24.46 | $24.51 | $-11.02 | -31.02% | 6,365 | $25.65 | $24.46 $24.72 |
| Aug 25, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | $-0.04 | -0.12% | 12 | $35.51 | $35.53 $35.53 |
| Aug 24, 2026 | $35.57 | $35.57 | $35.57 | $35.57 | +$0.04 | +0.11% | 42 | $35.45 | $35.57 $35.57 |
| Aug 21, 2026 | $35.53 | $35.53 | $35.53 | $35.53 | +$0.45 | +1.29% | 11 | $35.35 | $35.53 $35.53 |
| Aug 20, 2026 | $35.08 | $35.08 | $35.08 | $35.08 | $-0.70 | -1.95% | 14 | $35.58 | $35.08 $35.08 |
| Aug 19, 2026 | $35.49 | $35.77 | $35.49 | $35.77 | +$1.54 | +4.51% | 360 | $35.57 | $35.49 $35.77 |
| Aug 18, 2026 | $34.23 | $34.23 | $34.23 | $34.23 | +$0.71 | +2.12% | 9 | $34.14 | $34.23 $34.23 |
| Aug 17, 2026 | $33.61 | $33.61 | $33.52 | $33.52 | $-0.10 | -0.31% | 209 | $33.60 | $33.52 $33.61 |
| Aug 14, 2026 | $33.62 | $33.62 | $33.62 | $33.62 | $-0.29 | -0.85% | 9 | $33.58 | $33.62 $33.62 |
| Aug 13, 2026 | $33.91 | $33.91 | $33.91 | $33.91 | +$0.01 | +0.03% | 9 | $34.03 | $33.91 $33.91 |
| Aug 12, 2026 | $33.90 | $33.90 | $33.90 | $33.90 | +$0.13 | +0.38% | 9 | $33.61 | $33.90 $33.90 |
| Aug 11, 2026 | $33.77 | $33.77 | $33.77 | $33.77 | $-0.11 | -0.31% | 14 | $33.79 | $33.77 $33.77 |
| Aug 10, 2026 | $33.88 | $33.88 | $33.88 | $33.88 | +$0.61 | +1.82% | 9 | $33.57 | $33.88 $33.88 |
| Aug 7, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | +$0.27 | +0.81% | 8 | $32.97 | $33.27 $33.27 |
| Aug 6, 2026 | $32.88 | $33.00 | $32.88 | $33.00 | +$0.03 | +0.09% | 145 | $32.87 | $32.88 $33.00 |
| Aug 5, 2026 | $32.79 | $32.97 | $32.79 | $32.97 | +$0.44 | +1.36% | 614 | $32.79 | $32.79 $32.97 |
| Aug 4, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | $-0.04 | -0.11% | 57 | $32.49 | $32.53 $32.53 |
| Aug 3, 2026 | $32.56 | $32.56 | $32.56 | $32.56 | $-0.08 | -0.24% | 18 | $32.62 | $32.56 $32.56 |
| Jul 31, 2026 | $32.64 | $32.64 | $32.64 | $32.64 | $-0.17 | -0.50% | 6 | $32.40 | $32.64 $32.64 |
| Jul 30, 2026 | $32.74 | $32.81 | $32.74 | $32.81 | $-0.53 | -1.59% | 106 | $32.74 | $32.74 $32.81 |
| Jul 29, 2026 | $33.34 | $33.34 | $33.34 | $33.34 | $-0.18 | -0.54% | 14 | $33.40 | $33.34 $33.34 |
| Jul 28, 2026 | $33.52 | $33.52 | $33.52 | $33.52 | +$0.73 | +2.24% | 17 | $33.63 | $33.52 $33.52 |
| Jul 27, 2026 | $32.79 | $32.79 | $32.79 | $32.79 | +$0.17 | +0.52% | 6 | $32.79 | $32.79 $32.79 |
| Jul 24, 2026 | $32.61 | $32.61 | $32.61 | $32.61 | +$0.21 | +0.63% | 16 | $32.66 | $32.61 $32.61 |
| Jul 23, 2026 | $32.41 | $32.41 | $32.41 | $32.41 | +$0.37 | +1.15% | 7 | $32.25 | $32.41 $32.41 |
| Jul 22, 2026 | $32.04 | $32.04 | $32.04 | $32.04 | $-0.13 | -0.40% | 125 | $32.14 | $32.04 $32.04 |
| Jul 21, 2026 | $32.10 | $32.17 | $32.10 | $32.17 | +$0.17 | +0.52% | 126 | $32.10 | $32.10 $32.17 |
| Jul 20, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $-0.36 | -1.11% | 16 | $32.29 | $32.00 $32.00 |
| Jul 17, 2026 | $32.36 | $32.36 | $32.36 | $32.36 | $-0.13 | -0.41% | 14 | $32.52 | $32.36 $32.36 |
| Jul 16, 2026 | $32.50 | $32.50 | $32.50 | $32.50 | +$0.67 | +2.09% | 6 | $32.39 | $32.50 $32.50 |