Skip to main content
DVXV logo

WEBs Health Care XLV Defined Volatility ETF

DVXVNASDAQWEBsEquity

$24.51Today:- (-)1Y −8.86%

As of Aug 31, 2026 close

Assets (AUM)
$489.56K
Expense ratio
0.89%
Dividend yield
45.00%
Holdings
4
52-week range
$24.46$35.77
Volume (live)
-
Avg. volume (3M)
638

DVXV ETF Historical Prices: WEBs Health Care XLV 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.

DVXV Historical Price Chart: Trends & Patterns

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

Loading chart...

DVXV 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 · Daily95 records
Showing 1-50 of 95
Scroll for more columns
DVXV 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, 202624.5024.5024.5024.5024.50N/A
Aug 28, 202624.5024.5024.5024.5024.50N/A
Aug 27, 202624.5024.5024.5024.5024.50N/A
Aug 26, 202624.5424.7224.4624.5024.506.37K
Aug 25, 202635.5235.5235.5235.5224.5012
Aug 24, 202635.5735.5735.5735.5724.5341
Aug 21, 202635.5335.5335.5335.5324.5011
Aug 20, 202635.0835.0835.0835.0824.1914
Aug 19, 202635.4935.7735.4935.7724.67360
Aug 18, 202634.2334.2334.2334.2323.609
Aug 17, 202633.6133.6133.5233.5223.11209
Aug 14, 202633.6233.6233.6233.6223.189
Aug 13, 202633.9133.9133.9133.9123.389
Aug 12, 202633.9033.9033.9033.9023.389
Aug 11, 202633.7733.7733.7733.7723.2914
Aug 10, 202633.8833.8833.8833.8823.369
Aug 7, 202633.2733.2733.2733.2722.948
Aug 6, 202632.8833.0032.8833.0022.76145
Aug 5, 202632.7932.9732.7932.9722.74614
Aug 4, 202632.5332.5332.5332.5322.4357
Aug 3, 202632.5632.5632.5632.5622.4618
Jul 31, 202632.6432.6432.6432.6422.516
Jul 30, 202632.7432.8132.7432.8122.62106
Jul 29, 202633.3433.3433.3433.3422.9914
Jul 28, 202633.5233.5233.5233.5223.1117
Jul 27, 202632.7832.7832.7832.7822.616
Jul 24, 202632.6232.6232.6232.6222.4916
Jul 23, 202632.4132.4132.4132.4122.357
Jul 22, 202632.0432.0432.0432.0422.10125
Jul 21, 202632.1032.1732.1032.1722.18126
Jul 20, 202632.0132.0132.0132.0122.0716
Jul 17, 202632.3632.3632.3632.3622.3214
Jul 16, 202632.5032.5032.5032.5022.416
Jul 15, 202631.8331.8331.8331.8321.956
Jul 14, 202631.8531.8531.8531.8521.967
Jul 13, 202632.4832.4832.4832.4822.40176
Jul 10, 202632.3832.3832.3832.3822.3312
Jul 9, 202632.6132.6132.6132.6122.498
Jul 8, 202632.6932.6932.6932.6922.548
Jul 7, 202633.1333.1333.1333.1322.846
Jul 6, 202632.6632.6632.6632.6622.5221
Jul 2, 202632.9932.9932.9932.9922.7511
Jul 1, 202632.1532.1532.1532.1522.176
Jun 30, 202632.0632.1131.9931.9922.06472
Jun 29, 202632.3932.3932.3932.3922.34188
Jun 26, 202632.3632.3632.3632.3622.329
Jun 25, 202631.2931.2931.2931.2921.581
Jun 24, 202630.7930.7930.7930.7921.23N/A
Jun 23, 202630.5530.5530.5530.5521.07N/A
Jun 22, 202630.0630.0730.0630.0720.73664
Show:
of 95

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 Health Care XLV Defined Volatility ETF Historical Prices

What is OHLC data for DVXV?

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

The adjusted close price for DVXV 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 DVXV price history go?

DVXV 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 DVXV data?

DVXV 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 DVXV?

Trading volume for DVXV 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.