Skip to main content
DVXB logo

WEBs Materials XLB Defined Volatility ETF

DVXBNASDAQWEBsEquity

$20.36Today:- (-)1Y −10.19%

As of Aug 31, 2026 close

Assets (AUM)
$279.17K
Expense ratio
0.89%
Dividend yield
45.90%
Holdings
4
52-week range
$20.36$31.30
Volume (live)
-
Avg. volume (3M)
368

DVXB ETF Historical Prices: WEBs Materials XLB Defined Volatility ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DVXB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DVXB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily93 records
Showing 1-50 of 93
Scroll for more columns
DVXB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 31, 202620.3620.3620.3620.3620.36N/A
Aug 28, 202620.3620.3620.3620.3620.36N/A
Aug 27, 202620.3620.3620.3620.3620.36N/A
Aug 26, 202620.5320.5320.3620.3620.36459
Aug 25, 202629.7029.7029.7029.7020.3543
Aug 24, 202630.1630.1629.6129.7320.371.10K
Aug 21, 202629.7729.7729.7729.7720.4023
Aug 20, 202628.7628.7628.7628.7619.7110
Aug 19, 202628.8528.8528.8528.8519.7727
Aug 18, 202628.2628.2628.2628.2619.362.02K
Aug 17, 202628.7328.7328.6528.6519.631.15K
Aug 14, 202628.9328.9328.9328.9319.825
Aug 13, 202628.7428.7428.7428.7419.7011
Aug 12, 202628.9528.9528.9528.9519.836
Aug 11, 202629.4929.4929.4929.4920.2110
Aug 10, 202629.4029.4029.4029.4020.141.70K
Aug 7, 202629.1629.1629.1629.1619.988
Aug 6, 202628.7528.7528.5428.5419.56772
Aug 5, 202628.9628.9628.9628.9619.8543
Aug 4, 202628.4728.4728.4728.4719.518
Aug 3, 202627.3927.6227.3927.6218.93801
Jul 31, 202627.1827.1827.1827.1818.638
Jul 30, 202628.2628.2628.2628.2619.3754
Jul 29, 202628.3028.3028.3028.3019.3952
Jul 28, 202628.8528.8528.8528.8519.77103
Jul 27, 202628.0528.0528.0228.0219.20109
Jul 24, 202627.8927.8927.8927.8919.118
Jul 23, 202627.0127.0127.0127.0118.5111
Jul 22, 202627.4927.4927.4927.4918.848
Jul 21, 202626.8126.8126.8126.8118.3713
Jul 20, 202626.7526.7526.7526.7518.338
Jul 17, 202627.2427.2427.2427.2418.6727
Jul 16, 202627.5627.5627.5627.5618.898
Jul 15, 202627.2327.2327.2227.2218.65308
Jul 14, 202627.3827.3827.3827.3818.7611
Jul 13, 202627.2927.2927.2927.2918.7018
Jul 10, 202627.5327.5327.5327.5318.879
Jul 9, 202627.1027.1027.1027.1018.578
Jul 8, 202627.0627.0627.0627.0618.548
Jul 7, 202628.0128.0128.0128.0119.208
Jul 6, 202628.3228.3228.3228.3219.409
Jul 2, 202628.3428.3428.3428.3419.4212
Jul 1, 202627.7827.9527.6427.6418.941.09K
Jun 30, 202627.6227.6327.5527.5518.88561
Jun 29, 202627.4027.4027.4027.4018.7727
Jun 26, 202628.2028.2028.2028.2019.324
Jun 25, 202628.3228.3228.3228.3219.413
Jun 24, 202627.8227.8227.8227.8219.062
Jun 23, 202627.6127.6127.6127.6118.922
Jun 22, 202628.1728.1728.1728.1719.3028
Show:
of 93

Source: Daily exchange trading data. Data as of Aug 31, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About WEBs Materials XLB Defined Volatility ETF Historical Prices

What is OHLC data for DVXB?

OHLC stands for Open, High, Low, Close - the four key price points for DVXB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DVXB?

The adjusted close price for DVXB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DVXB price history go?

DVXB historical price data is available from the ETF's inception on Jul 21, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DVXB data?

DVXB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DVXB?

Trading volume for DVXB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.