Skip to main content
DVXP logo

WEBs Consumer Staples XLP Defined Volatility ETF

DVXPNASDAQWEBsEquity

$24.49Today:- (-)1Y +5.24%

As of Sep 2, 2026 close

Assets (AUM)
$255.10K
Expense ratio
0.89%
Dividend yield
8.75%
Holdings
4
52-week range
$21.59$27.90
Volume (live)
-
Avg. volume (3M)
72

DVXP ETF Historical Prices: WEBs Consumer Staples XLP 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.

DVXP Historical Price Chart: Trends & Patterns

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

Loading chart...

DVXP 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 · Daily96 records
Showing 1-50 of 96
Scroll for more columns
DVXP 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
Sep 2, 202624.4924.4924.4924.4924.49N/A
Aug 31, 202626.5826.5826.5826.5826.58N/A
Aug 28, 202626.5826.5826.5826.5826.58N/A
Aug 27, 202626.5826.5826.5826.5826.58N/A
Aug 26, 202624.4524.4524.4524.4524.45310
Aug 25, 202626.5526.5526.5526.5524.457
Aug 24, 202626.5826.5826.5826.5824.48412
Aug 21, 202626.0626.0626.0626.0624.007
Aug 20, 202625.8425.8425.8425.8423.7912
Aug 19, 202626.2926.2926.2926.2924.212
Aug 18, 202625.9525.9525.9525.9523.895
Aug 17, 202625.6025.6025.6025.6023.58106
Aug 14, 202626.1726.1726.1726.1724.109
Aug 13, 202626.1726.1726.1726.1724.1010
Aug 12, 202625.8525.8525.8225.8323.782.71K
Aug 11, 202625.7025.7025.7025.7023.679
Aug 10, 202625.6625.7325.6625.7323.694.82K
Aug 7, 202625.7725.8525.6525.8523.808.41K
Aug 6, 202625.8325.8325.8325.8323.7910
Aug 5, 202625.8825.9325.8825.9323.88362
Aug 4, 202625.9125.9125.9125.9123.8614
Aug 3, 202625.7825.7825.7825.7823.7410
Jul 31, 202625.8525.8525.8525.8523.818
Jul 30, 202625.9725.9725.9725.9723.928
Jul 29, 202626.5326.5326.5326.5324.437
Jul 28, 202626.4526.4526.4526.4524.369
Jul 27, 202625.9025.9025.9025.9023.858
Jul 24, 202625.4925.4925.4925.4923.479
Jul 23, 202625.2125.2125.2125.2123.228
Jul 22, 202625.5725.5725.5725.5723.557
Jul 21, 202625.4425.4425.4425.4423.4315
Jul 20, 202625.7725.7725.7125.7123.6817.66K
Jul 17, 202626.4227.2425.8325.8323.7912.79K
Jul 16, 202625.9825.9825.9825.9823.9211
Jul 15, 202625.3225.3225.1725.1723.18209
Jul 14, 202625.3025.3025.1925.1923.20416
Jul 13, 202625.5825.5825.5825.5823.5639
Jul 10, 202625.4325.4325.4325.4323.427
Jul 9, 202625.1225.1225.1225.1223.137
Jul 8, 202625.5425.5425.5425.5423.5210
Jul 7, 202625.6825.6825.6825.6823.651.01K
Jul 6, 202625.4325.4325.4325.4323.4212
Jul 2, 202625.6626.3325.6125.7723.732.21K
Jul 1, 202625.1525.1525.1525.1523.168
Jun 30, 202625.1925.1925.1025.1023.11359
Jun 29, 202625.5425.5425.5425.5423.5216
Jun 26, 202625.7025.7025.7025.7023.672
Jun 25, 202625.3925.3925.3925.3923.3852
Jun 24, 202625.5725.5725.5725.5723.554
Jun 23, 202625.3425.3425.3425.3423.331
Show:
of 96

Source: Daily exchange trading data. Data as of Sep 2, 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 Consumer Staples XLP Defined Volatility ETF Historical Prices

What is OHLC data for DVXP?

OHLC stands for Open, High, Low, Close - the four key price points for DVXP 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 DVXP?

The adjusted close price for DVXP 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 DVXP price history go?

DVXP 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 DVXP data?

DVXP 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 DVXP?

Trading volume for DVXP 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.