Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DVXB
WEBs ETF Trust WEBs Materials XLB Defined Volatility ETF
stock NASDAQ ETF

At Close
Aug 7, 2026 10:17:21 AM EDT
28.98USD0.000%(+28.98)1
29.13Bid   29.19Ask   0.06Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-08-07
28.940028.980028.940028.9800+1.534%10.000%
2026-08-06
28.750028.750028.542128.5421-1.450%772+1.534%
2026-08-05
28.962128.962128.962128.9621+1.737%43+0.062%
2026-08-04
28.467528.467528.467528.4675+3.066%8+1.800%
2026-08-03
27.390027.620627.390027.6206+1.609%801+4.922%
2026-07-31
27.183127.183127.183127.1831-3.817%8+6.610%
2026-07-30
28.262028.262028.262028.2620-0.123%54+2.541%
2026-07-29
28.296828.296828.296828.2968-1.906%52+2.414%
2026-07-28
28.846728.846728.846728.8467+2.939%103+0.462%
2026-07-27
28.050028.050028.023128.0231+0.461%109+3.415%
2026-07-24
27.894527.894527.894527.8945+3.264%8+3.891%
2026-07-23
27.012927.012927.012927.0129-1.724%11+7.282%
2026-07-22
27.486827.486827.486827.4868+2.512%8+5.432%
2026-07-21
26.813326.813326.813326.8133+0.243%13+8.081%
2026-07-20
26.748326.748326.748326.7483-1.814%8+8.343%
2026-07-17
27.242627.242627.242627.2426-1.167%28+6.378%
2026-07-16
27.564427.564427.564427.5644+1.256%8+5.136%
2026-07-15
27.225027.225027.222527.2225-0.572%308+6.456%
2026-07-14
27.379027.379027.379027.3790+0.311%11+5.848%
2026-07-13
27.294127.294127.294127.2941-0.858%18+6.177%
2026-07-10
27.530327.530327.530327.5303+1.589%9+5.266%
2026-07-09
27.099727.099727.099727.0997+0.158%8+6.938%
2026-07-08
27.057027.057027.057027.0570-3.415%8+7.107%
2026-07-07
28.013728.013728.013728.0137-1.073%8+3.449%
2026-07-06
28.317528.317528.317528.3175-0.075%9+2.340%
2026-07-02
28.338828.338828.338828.3388+2.512%12+2.263%
2026-07-01
27.780027.950027.644427.6444+0.362%1,081+4.831%
2026-06-30
27.620027.630027.544627.5446+0.539%561+5.211%
2026-06-29
27.396927.396927.396927.3969-2.850%28+5.778%
2026-06-26
28.200528.200528.200528.2005-0.441%4+2.764%
2026-06-25
28.325428.325428.325428.3254+1.813%3+2.311%
2026-06-24
27.821027.821027.821027.8210+0.746%2+4.166%
2026-06-23
27.615127.615127.615127.6151-1.976%2+4.943%
2026-06-22
28.171728.171728.171728.1717-0.121%28+2.869%
2026-06-18
28.205928.205928.205928.2059-0.391%0+2.744%
2026-06-17
28.316628.316628.316628.3166-1.837%4+2.343%
2026-06-16
28.846628.846628.846628.8466+0.515%0+0.462%
2026-06-15
28.698928.698928.698928.6989+0.799%0+0.979%
2026-06-12
28.471328.471328.471328.4713+2.262%0+1.787%
2026-06-11
27.841527.841527.841527.8415+4.863%0+4.089%
2026-06-10
26.550326.550326.550326.5503-3.547%0+9.151%
2026-06-09
27.526727.526727.526727.5267+2.630%0.044+5.280%
2026-06-08
26.821326.821326.821326.8213-2.289%1+8.048%
2026-06-05
27.449627.449627.449627.4496-3.023%5+5.575%
2026-06-04
28.280028.305428.280028.3054-0.108%720+2.383%
2026-06-03
28.336128.336128.336128.3361+0.384%2+2.272%
2026-06-02
28.227728.227728.227728.2277+1.657%8+2.665%
2026-06-01
27.320027.767727.270027.7677-0.790%1,019+4.366%
2026-05-29
27.988927.988927.988927.9889-0.578%18+3.541%
2026-05-28
28.151628.151628.151628.1516+0.587%0+2.943%
2026-05-27
27.987227.987227.987227.9872+0.455%4+3.547%
2026-05-26
27.860427.860427.860427.8604+2.123%0.034+4.019%
2026-05-22
27.281227.281227.281227.2812+0.691%0+6.227%
2026-05-21
26.720027.093926.720027.0939+1.072%137+6.961%
2026-05-20
26.380026.806626.380026.8066+2.217%302+8.108%
2026-05-19
26.290026.305026.225126.2251-4.098%674+10.505%
2026-05-18
27.345627.345627.345627.3456-0.330%0+5.977%
2026-05-15
27.436227.436227.436227.4362-5.250%0+5.627%
2026-05-14
29.190029.190028.956328.9563-1.564%101+0.082%
2026-05-13
29.610029.620029.416329.4163-0.477%652-1.483%
2026-05-12
29.060029.557429.060029.5574-0.282%133-1.953%
2026-05-11
29.480029.660029.470029.6411+2.466%401-2.230%
2026-05-08
28.970028.970128.927828.9278+0.691%1,913+0.180%
2026-05-07
29.550029.550028.729428.7294-3.438%700+0.872%
2026-05-06
29.752329.752329.752329.7523+3.181%4-2.596%
2026-05-05
28.835028.835028.835028.8350+3.341%80+0.503%
2026-05-04
27.902827.902827.902827.9028-2.956%91+3.861%
2026-05-01
28.880028.930028.752728.7527-0.546%915+0.791%
2026-04-30
28.730028.910528.730028.9105+1.992%1,800+0.240%
2026-04-29
28.480028.480028.345928.3459-1.741%200+2.237%
2026-04-28
29.330029.330028.848128.8481-1.488%2,010+0.457%
2026-04-27
29.283929.283929.283929.2839-0.573%5-1.038%
2026-04-24
29.452729.452729.452729.4527+0.432%2-1.605%
2026-04-23
29.325929.325929.325929.3259-0.078%0.138599-1.180%
2026-04-22
29.348729.348729.348729.3487+0.166%0-1.256%
2026-04-21
29.300229.300229.300229.3002-1.449%0.06-1.093%
2026-04-20
29.730929.730929.730929.7309+0.961%0-2.526%
2026-04-17
29.447929.447929.447929.4479+0.406%0-1.589%
2026-04-16
29.328729.328729.328729.3287+1.058%0-1.189%
2026-04-15
29.021629.021629.021629.0216-1.775%3-0.143%
2026-04-14
29.545929.545929.545929.5459-0.474%0-1.915%
2026-04-13
29.686529.686529.686529.6865+0.574%3-2.380%
2026-04-10
29.517129.517129.517129.5171+0.760%1-1.820%
2026-04-09
29.294529.294529.294529.2945-0.195%0-1.074%
2026-04-08
29.351829.351829.351829.3518+5.513%0.034-1.267%
2026-04-07
27.818327.818327.818327.8183-0.409%57+4.176%
2026-04-06
27.932527.932527.932527.9325-0.612%598+3.750%
2026-04-02
28.104628.104628.104628.1046-0.269%0.248+3.115%
2026-04-01
28.180428.180428.180428.1804+1.465%350+2.837%
2026-03-31
27.773527.773527.773527.7735+2.693%3+4.344%
2026-03-30
27.045227.045227.045227.0452+0.316%0.655+7.154%
2026-03-27
26.960026.960026.960026.9600-0.455%0+7.493%
2026-03-26
27.410027.410027.083227.0832-0.990%913+7.004%
2026-03-25
27.354127.354127.354127.3541+3.037%10+5.944%
2026-03-24
26.547926.547926.547926.5479+3.064%0+9.161%
2026-03-23
25.758725.758725.758725.7587+3.014%7+12.506%
2026-03-20
25.005125.005125.005125.0051-3.031%47+15.896%
2026-03-19
25.786725.786725.786725.7867-3.153%4+12.384%
2026-03-18
26.626126.626126.626126.6261-4.048%1+8.841%
2026-03-17
27.749427.749427.749427.7494+0.369%1+4.435%
2026-03-16
27.647327.647327.647327.6473+0.901%4+4.820%
2026-03-13
27.400427.400427.400427.4004-1.881%8+5.765%
2026-03-12
27.925627.925627.925627.9256-0.615%0+3.776%
2026-03-11
28.098328.098328.098328.0983-0.126%0+3.138%
2026-03-10
28.133728.133728.133728.1337-0.411%76+3.008%
2026-03-09
28.249728.249728.249728.2497+0.343%3+2.585%
2026-03-06
28.153128.153128.153128.1531-2.589%13+2.937%
2026-03-05
28.901428.901428.901428.9014-2.937%94+0.272%
2026-03-04
29.760029.776029.760029.7760-0.031%262-2.673%
2026-03-03
29.785229.785229.785229.7852-3.699%13-2.703%
2026-03-02
30.929430.929430.929430.9294-0.381%350-6.303%
2026-02-27
31.047631.047631.047631.0476+1.137%4-6.659%
2026-02-26
30.698630.698630.698630.6986-0.156%10-5.598%
2026-02-25
30.746630.746630.746630.7466-0.810%1-5.746%
2026-02-24
30.997730.997730.997730.9977+1.098%2-6.509%
2026-02-23
30.661030.661030.661030.6610-0.055%50-5.483%
2026-02-20
30.678030.678030.678030.6780+0.256%1-5.535%
2026-02-19
30.599830.599830.599830.5998-0.524%3-5.293%
2026-02-18
30.761030.761030.761030.7610+0.940%1-5.790%
2026-02-17
30.474430.474430.474430.4744-1.619%0-4.904%
2026-02-13
30.720030.976030.720030.9760+1.239%103-6.444%
2026-02-12
30.550030.597030.550030.5970-1.823%110-5.285%
2026-02-11
31.295031.295031.165031.1650+1.717%152-7.011%
2026-02-10
30.638830.638830.638830.6388+1.912%14-5.414%
2026-02-09
30.063930.063930.063930.0639+1.813%67-3.605%
2026-02-06
29.370029.528529.370029.5285+2.979%575-1.858%
2026-02-05
28.830028.830028.674328.6743-4.341%333+1.066%
2026-02-04
29.980029.980029.975529.9755+4.089%615-3.321%
2026-02-03
28.797928.797928.797928.7979+3.701%12+0.632%
2026-02-02
27.770127.770127.770127.7701+1.302%1+4.357%
2026-01-30
27.413227.413227.413227.4132-2.706%0+5.715%
2026-01-29
28.175528.175528.175528.1755+0.180%0+2.855%
2026-01-28
28.125028.125028.125028.1250-0.139%4+3.040%
2026-01-27
28.164128.164128.164128.1641-0.142%4+2.897%
2026-01-26
28.204228.204228.204228.2042+0.185%20+2.751%
2026-01-23
28.152228.152228.152228.1522+1.678%0+2.940%
2026-01-22
27.687527.687527.687527.6875+0.989%0+4.668%
2026-01-21
27.416427.416427.416427.4164+4.081%0+5.703%
2026-01-20
26.341326.341326.341326.3413-2.045%201+10.017%
2026-01-16
26.891226.891226.891226.8912-0.943%0+7.768%
2026-01-15
27.147227.147227.147227.1472+0.692%199+6.751%
2026-01-14
27.060027.089926.960726.9607+0.044%404+7.490%
2026-01-13
26.850026.948826.850026.9488+0.756%208+7.537%
2026-01-12
26.746526.746526.746526.7465+0.962%8+8.351%
2026-01-09
26.491726.491726.491726.4917+2.963%0+9.393%
2026-01-08
25.729425.729425.729425.7294+3.064%0+12.634%
2026-01-07
24.964524.964524.964524.9645-3.165%0+16.085%
2026-01-06
25.780425.780425.780425.7804+3.732%0+12.411%
2026-01-05
24.853024.853024.853024.8530+2.059%0+16.606%
2026-01-02
24.351724.351724.351724.3517+3.132%0+19.006%
2025-12-31
23.612123.612123.612123.6121-1.617%0+22.734%
2025-12-30
24.000324.000324.000324.0003-0.047%0+20.748%
2025-12-29
24.011624.011624.011624.0116-1.726%2+20.692%
2025-12-26
24.433324.433324.433324.4333+1.191%0+18.609%
2025-12-24
24.145724.145724.145724.1457+0.453%0+20.021%
2025-12-23
24.036824.036824.036824.0368+0.319%0+20.565%
2025-12-22
23.960423.960423.960423.9604+2.066%0+20.950%
2025-12-19
23.475323.475323.475323.4753+0.773%2+23.449%
2025-12-18
23.295323.295323.295323.2953-0.043%0+24.403%
2025-12-17
23.305323.305323.305323.3053+0.623%3+24.349%
2025-12-16
23.161123.161123.161123.1611-0.484%0+25.124%
2025-12-15
23.273723.273723.273723.2737-0.048%1+24.518%
2025-12-12
23.284823.284823.284823.2848+0.053%0+24.459%
2025-12-11
23.272423.272423.272423.2724+3.392%0+24.525%
2025-12-10
22.508822.508822.508822.5088+3.581%0+28.750%
2025-12-09
21.730621.730621.730621.7306-0.411%2+33.360%
2025-12-08
21.820221.820221.820221.8202-2.853%0+32.813%
2025-12-05
22.461122.461122.461122.4611-0.538%0+29.023%
2025-12-04
22.582722.582722.582722.5827-1.110%1+28.328%
2025-12-03
22.836122.836122.836122.8361+1.249%0+26.904%
2025-12-02
22.554322.554322.554322.5543-1.704%10+28.490%
2025-12-01
22.945422.945422.945422.9454+0.355%0+26.300%
2025-11-26
22.864322.864322.864322.8643+6.591%3+26.748%
2025-11-19
21.450521.450521.450521.4505+0.450%0+35.102%
2025-11-18
21.354321.354321.354321.3543+0.176%2+35.710%
2025-11-17
21.316721.316721.316721.3167-3.037%0+35.950%
2025-11-14
21.984321.984321.984321.9843-1.951%0+31.821%
2025-11-13
22.421822.421822.421822.4218-1.223%2+29.249%
2025-11-12
22.699422.699422.699422.6994+5.493%0+27.669%
2025-10-31
21.517521.517521.517521.5175-1.116%2+34.681%
2025-10-30
21.760321.760321.760321.7603-5.957%4+33.178%
2025-10-27
23.138623.138623.138623.1386+0.387%6+25.245%
2025-10-21
23.049523.049523.049523.0495-0.662%1+25.729%
2025-10-20
23.203023.203023.203023.2030+2.009%0+24.898%
2025-10-16
22.746122.746122.746122.7461-1.489%17+27.406%
2025-10-15
23.089823.089823.089823.0898+0.897%1+25.510%
2025-10-13
22.690022.884522.690022.8845+2.983%200+26.636%
2025-10-10
22.221622.221622.221622.2216-3.861%364+30.414%
2025-10-09
23.840023.840023.114123.1141-2.907%360+25.378%
2025-10-08
23.770023.806223.750623.8062+1.197%510+21.733%
2025-10-07
23.524723.524723.524723.5247-0.972%141+23.190%
2025-10-06
23.755623.755623.755623.7556-0.182%50+21.992%
2025-10-03
23.830023.830023.799023.7990+0.357%225+21.770%
2025-10-02
23.714423.714423.714423.7144+2.194%1+22.204%
2025-10-01
23.205323.205323.205323.2053-2.082%0+24.885%
2025-09-30
23.698823.698823.698823.6988+1.196%1+22.285%
2025-09-29
23.418823.418823.418823.4188+0.591%0+23.747%
2025-09-26
23.281123.281123.281123.2811+2.193%0+24.479%
2025-09-25
22.781622.781622.781622.7816-2.500%0+27.208%
2025-09-24
23.365823.365823.365823.3658-2.465%0+24.027%
2025-09-23
23.956323.956323.956323.9563-0.777%0+20.970%
2025-09-22
24.143824.143824.143824.1438-0.147%0+20.031%
2025-09-19
24.179424.179424.179424.1794+0.015%0+19.854%
2025-09-18
24.175824.175824.175824.1758-0.019%0+19.872%
2025-09-17
24.180424.180424.180424.1804+0.380%0+19.849%
2025-09-16
24.088924.088924.088924.0889-0.627%0+20.304%
2025-09-15
24.240824.240824.240824.2408-1.763%0+19.551%
2025-09-12
24.675924.675924.675924.6759-1.874%0+17.443%
2025-09-11
25.147225.147225.147225.1472+4.076%1+15.241%
2025-09-10
24.162324.162324.162324.1623+0.387%0+19.939%
2025-09-09
24.069224.069224.069224.0692-3.166%1+20.403%
2025-09-08
24.856224.856224.856224.8562+0.220%0+16.591%
2025-09-05
24.801624.801624.801624.8016+1.210%0+16.847%
2025-09-04
24.505024.505024.505024.5050+0.918%0+18.262%
2025-09-03
24.282224.282224.282224.2822-1.526%0+19.347%
2025-09-02
24.658624.658624.658624.6586-1.520%0+17.525%
2025-08-29
25.039325.039325.039325.0393+0.222%0+15.738%
2025-08-28
24.983924.983924.983924.9839-0.066%0+15.995%
2025-08-27
25.000325.000325.000325.0003+0.431%0+15.919%
2025-08-26
24.892924.892924.892924.8929+0.446%0+16.419%
2025-08-25
24.782324.782324.782324.7823-0.814%0+16.938%
2025-08-22
24.985624.985624.985624.9856+3.348%0+15.987%
2025-08-21
24.176224.176224.176224.1762+0.670%0+19.870%
2025-08-20
24.015224.015224.015224.0152+0.082%0+20.674%
2025-08-19
23.995623.995623.995623.9956+0.901%0+20.772%
2025-08-18
23.781423.781423.781423.7814-0.995%0+21.860%
2025-08-15
24.020524.020524.020524.0205-0.186%0+20.647%
2025-08-14
24.065324.065324.065324.0653-1.729%0+20.422%
2025-08-13
24.488824.488824.488824.4888+3.222%0+18.340%
2025-08-12
23.724323.724323.724323.7243+2.278%0+22.153%
2025-08-11
23.195923.195923.195923.1959-0.435%2+24.936%
2025-08-08
23.297323.297323.297323.2973+0.903%1+24.392%
2025-08-07
23.088723.088723.088723.0887+0.668%0+25.516%
2025-08-06
22.935622.935622.935622.9356-1.922%0+26.354%
2025-08-05
23.385123.385123.385123.3851+1.340%1+23.925%
2025-08-04
23.075823.075823.075823.0758+2.167%0+25.586%
2025-08-01
22.586422.586422.586422.5864-2.024%0+28.307%
2025-07-31
23.053123.053123.053123.0531-1.977%0+25.710%
2025-07-30
23.518123.518123.518123.5181-3.524%1+23.224%
2025-07-29
24.377124.377124.377124.3771-0.679%0+18.882%
2025-07-28
24.770024.770024.543724.5437-2.768%100+18.075%
2025-07-25
25.210025.242425.210025.2424+2.052%100+14.807%
2025-07-24
24.734924.734924.734924.7349-1.812%1+17.162%
2025-07-23
25.191325.191325.191325.19130.000%1,021+15.040%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC