Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DVXF
WEBs ETF Trust WEBs Financial XLF Defined Volatility ETF
stock NASDAQ ETF

At Close
Aug 7, 2026 10:13:54 AM EDT
28.69USD-0.555%(-0.16)5
28.59Bid   28.65Ask   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		28.460028.690028.460028.6900-0.368%50.000%
2026-08-06		28.850028.850028.796128.7961-0.848%619-0.368%
2026-08-05		29.240029.240029.000029.0424+0.414%915-1.213%
2026-08-04		29.010029.010028.922828.9228+1.819%866-0.805%
2026-08-03		28.520028.530028.406028.4060+1.343%927+1.000%
2026-07-31		28.029728.029728.029728.0297-0.152%7+2.356%
2026-07-30		28.072528.072528.072528.0725+1.074%6+2.200%
2026-07-29		27.774227.774227.774227.7742-3.061%7+3.297%
2026-07-28		28.330028.651128.280028.6511+2.384%833+0.136%
2026-07-27		27.984027.984027.984027.9840+1.954%1,509+2.523%
2026-07-24		27.447827.447827.447827.4478+1.677%39+4.526%
2026-07-23		26.900026.995026.900026.9950-0.908%1,371+6.279%
2026-07-22		27.242327.242327.242327.2423-0.024%3,058+5.314%
2026-07-21		27.248827.248827.248827.2488+0.051%6+5.289%
2026-07-20		27.430027.430027.234827.2348-0.837%3,614+5.343%
2026-07-17		27.650027.650027.444027.4647-1.433%2,908+4.461%
2026-07-16		27.730027.864127.730027.8641+0.542%242+2.964%
2026-07-15		27.820027.820027.714027.7140+1.128%554+3.522%
2026-07-14		27.890027.890027.399927.4049+0.576%3,731+4.689%
2026-07-13		27.248027.248027.248027.2480+1.138%8+5.292%
2026-07-10		26.941426.941426.941426.9414+0.734%9+6.490%
2026-07-09		26.745126.745126.745126.7451+1.843%68+7.272%
2026-07-08		26.261226.261226.261226.2612-3.893%19+9.249%
2026-07-07		27.370027.370027.325027.3250-0.272%183+4.995%
2026-07-06		26.975027.399626.975027.3996+1.845%3,161+4.710%
2026-07-02		26.790026.903226.790026.9032+2.801%1,106+6.642%
2026-07-01		26.170126.170126.170126.1701+4.384%5+9.629%
2026-06-30		25.110025.110025.070925.0709-0.431%709+14.435%
2026-06-29		25.179325.179325.179325.1793+0.258%6+13.943%
2026-06-26		25.114625.114625.114625.1146+0.803%5+14.236%
2026-06-25		24.914624.914624.914624.9146-1.069%0+15.153%
2026-06-24		25.250025.250025.183925.1839-0.759%248+13.922%
2026-06-23		25.376625.376625.376625.3766+0.752%68+13.057%
2026-06-22		25.190025.190025.187225.1872+1.050%175+13.907%
2026-06-18		24.925624.925624.925624.9256-1.673%3+15.103%
2026-06-17		25.349825.349825.349825.3498-0.940%0+13.176%
2026-06-16		25.310025.590425.310025.5904+2.964%2,026+12.112%
2026-06-15		25.180025.180024.853724.8537+0.656%552+15.436%
2026-06-12		24.691624.691624.691624.6916+2.600%189+16.193%
2026-06-11		24.065924.065924.065924.0659+1.267%38+19.214%
2026-06-10		23.764823.764823.764823.7648-0.681%147+20.725%
2026-06-09		23.927823.927823.927823.9278+1.776%197+19.902%
2026-06-08		23.510323.510323.510323.5103-1.375%124+22.032%
2026-06-05		23.838123.838123.838123.8381+0.486%136+20.354%
2026-06-04		23.722823.722823.722823.7228+5.070%24+20.939%
2026-06-03		22.578022.578022.578022.5780-2.289%2+27.071%
2026-06-02		22.810023.107022.800023.1070+0.009%5,199+24.162%
2026-06-01		23.105023.105023.105023.1050-0.537%302+24.172%
2026-05-29		23.229723.229723.229723.2297+1.122%0+23.506%
2026-05-28		22.971922.971922.971922.9719-0.544%406+24.892%
2026-05-27		23.097523.097523.097523.0975-1.780%2+24.213%
2026-05-26		23.380023.516223.380023.5162-0.300%1,662+22.001%
2026-05-22		23.586923.586923.586923.5869+0.668%2+21.635%
2026-05-21		23.430523.430523.430523.4305+0.340%24+22.447%
2026-05-20		23.351023.351023.351023.3510+2.202%2+22.864%
2026-05-19		22.848022.848022.848022.8480-2.384%1+25.569%
2026-05-18		23.406023.406023.406023.4060+2.340%4+22.575%
2026-05-15		22.870922.870922.870922.8709-0.640%173+25.443%
2026-05-14		23.018223.018223.018223.0182+1.023%54+24.641%
2026-05-13		22.785122.785122.785122.7851-2.234%2+25.916%
2026-05-12		23.305723.305723.305723.3057+1.635%76+23.103%
2026-05-11		22.930822.930822.930822.9308-0.406%1,002+25.116%
2026-05-08		23.024223.024223.024223.0242-1.144%103+24.608%
2026-05-07		23.570023.630023.290723.2907-1.150%1,337+23.182%
2026-05-06		23.561623.561623.561623.5616+0.987%0+21.766%
2026-05-05		23.331423.331423.331423.3314+0.009%69+22.967%
2026-05-04		23.329223.329223.329223.3292-1.565%0+22.979%
2026-05-01		23.700123.700123.700123.7001-0.773%1,013+21.054%
2026-04-30		23.750023.890023.750023.8847+0.974%332+20.119%
2026-04-29		23.689923.689923.654323.6543+0.197%550+21.289%
2026-04-28		23.840023.840023.607923.6079+0.118%126+21.527%
2026-04-27		23.580023.580023.580023.5800+1.074%2+21.671%
2026-04-24		23.399623.399623.329523.3295-1.061%293+22.977%
2026-04-23		23.579723.579723.579723.5797-1.335%1+21.672%
2026-04-22		23.898823.898823.898823.8988-0.392%0+20.048%
2026-04-21		23.992823.992823.992823.9928-1.012%103+19.578%
2026-04-20		24.150024.238024.150024.2380+0.470%207+18.368%
2026-04-17		24.124624.124624.124624.1246+1.260%12+18.924%
2026-04-16		23.824423.824423.824423.8244-0.432%1,502+20.423%
2026-04-15		23.927723.927723.927723.9277+1.313%80+19.903%
2026-04-14		23.650023.680023.617723.6177+0.386%5,693+21.477%
2026-04-13		23.527023.527023.527023.5270+2.784%107+21.945%
2026-04-10		22.889822.889822.889822.8898-1.867%24+25.340%
2026-04-09		23.325223.325223.325223.3252+0.482%0+23.000%
2026-04-08		23.213423.213423.213423.2134+5.037%0+23.592%
2026-04-07		22.100322.100322.100322.1003-0.164%25+29.817%
2026-04-06		22.136722.136722.136722.1367+1.188%0+29.604%
2026-04-02		21.876821.876821.876821.8768+0.524%6+31.143%
2026-04-01		21.830021.990021.762721.7627+0.162%2,175+31.831%
2026-03-31		21.727521.727521.727521.7275+4.216%2+32.045%
2026-03-30		20.848520.848520.848520.8485+2.069%30+37.612%
2026-03-27		20.425820.425820.425820.4258-4.914%173+40.460%
2026-03-26		21.481421.481421.481421.4814-1.220%0+33.557%
2026-03-25		21.746621.746621.746621.7466+0.258%0+31.929%
2026-03-24		21.690621.690621.690621.6906-0.054%0.045+32.269%
2026-03-23		21.809921.809921.702321.7023+1.287%202+32.198%
2026-03-20		21.426621.426621.426621.4266+0.361%0+33.899%
2026-03-19		21.349521.349521.349521.3495+0.113%1+34.383%
2026-03-18		21.325521.325521.325521.3255-1.907%1+34.534%
2026-03-17		21.740121.740121.740121.7401+0.798%0.045+31.968%
2026-03-16		21.567921.567921.567921.5679+1.308%12+33.022%
2026-03-13		21.289521.289521.289521.2895+0.083%2+34.761%
2026-03-12		21.271821.271821.271821.2718-2.530%22+34.873%
2026-03-11		21.824021.824021.824021.8240-1.250%122+31.461%
2026-03-10		22.100222.100222.100222.1002-0.779%1+29.818%
2026-03-09		22.273722.273722.273722.2737-0.793%13+28.807%
2026-03-06		22.451722.451722.451722.4517-1.795%9+27.785%
2026-03-05		22.862122.862122.862122.8621-0.832%1+25.492%
2026-03-04		23.054023.054023.054023.0540+0.840%52+24.447%
2026-03-03		22.862022.862022.862022.8620-0.348%70+25.492%
2026-03-02		22.941922.941922.941922.9419-0.105%23+25.055%
2026-02-27		22.965922.965922.965922.9659-3.031%1+24.924%
2026-02-26		23.683723.683723.683723.6837+1.848%42+21.138%
2026-02-25		23.253923.253923.253923.2539+2.559%38+23.377%
2026-02-24		22.673722.673722.673722.6737+0.831%73+26.534%
2026-02-23		22.550022.560022.486822.4868-6.092%1,121+27.586%
2026-02-20		23.945523.945523.945523.9455+1.088%103+19.814%
2026-02-19		23.687823.687823.687823.6878-1.568%99+21.117%
2026-02-18		24.065124.065124.065124.0651+1.447%90+19.218%
2026-02-17		23.721923.721923.721923.7219+1.730%21+20.943%
2026-02-13		23.240023.318423.240023.3184-0.243%502+23.036%
2026-02-12		23.375323.375323.375323.3753-3.648%1+22.736%
2026-02-11		24.260424.260424.260424.2604-2.567%1+18.259%
2026-02-10		24.899524.899524.899524.8995-1.408%11+15.223%
2026-02-09		25.255025.255025.255025.2550-1.205%1+13.601%
2026-02-06		25.470025.563125.470025.5631+3.608%161+12.232%
2026-02-05		24.672924.672924.672924.6729-2.281%305+16.281%
2026-02-04		25.200025.250025.200025.2489+1.282%1,762+13.629%
2026-02-03		24.929424.929424.929424.9294-1.640%1+15.085%
2026-02-02		25.280025.345025.280025.3450+1.920%1,802+13.198%
2026-01-30		24.900024.900024.867524.8675-0.390%206+15.371%
2026-01-29		24.964924.964924.964924.9649+1.957%4+14.921%
2026-01-28		24.470024.485824.470024.4858-0.057%168+17.170%
2026-01-27		24.499824.499824.499824.4998-1.430%2+17.103%
2026-01-26		24.855324.855324.855324.8553+1.147%0+15.428%
2026-01-23		24.573424.573424.573424.5734-2.490%111+16.752%
2026-01-22		25.290025.290025.200925.2009+1.192%332+13.845%
2026-01-21		24.904024.904024.904024.9040+0.870%1,014+15.202%
2026-01-20		24.689124.689124.689124.6891-4.645%211+16.205%
2026-01-16		25.870025.891725.870025.8917+0.298%980+10.808%
2026-01-15		26.135026.135025.814725.8147+0.789%2,113+11.138%
2026-01-14		25.612525.612525.612525.6125-0.444%0+12.016%
2026-01-13		25.726825.726825.726825.7268-3.767%72+11.518%
2026-01-12		26.733926.733926.733926.7339-1.726%25+7.317%
2026-01-09		27.260027.260027.203527.2035-0.556%1,166+5.464%
2026-01-08		27.355527.355527.355527.3555+1.067%42+4.878%
2026-01-07		27.066827.066827.066827.0668-2.840%13+5.997%
2026-01-06		27.858027.858027.858027.8580+0.976%0+2.987%
2026-01-05		27.588627.588627.588627.5886+4.402%0+3.992%
2026-01-02		26.040026.460026.040026.4254+0.391%200+8.570%
2025-12-31		26.322526.322526.322526.3225-1.472%0+8.994%
2025-12-30		26.715826.715826.715826.7158-0.482%0+7.390%
2025-12-29		26.845326.845326.845326.8453-1.165%0+6.872%
2025-12-26		27.161627.161627.161627.1616-0.451%0+5.627%
2025-12-24		27.284727.284727.284727.2847+1.021%0+5.151%
2025-12-23		27.008927.008927.008927.0089+0.384%0+6.224%
2025-12-22		26.905526.905526.905526.9055+2.396%0+6.632%
2025-12-19		26.276026.276026.276026.2760+1.125%0+9.187%
2025-12-18		25.983825.983825.983825.9838-0.312%0+10.415%
2025-12-17		26.065026.065026.065026.0650-0.199%1+10.071%
2025-12-16		26.250026.250026.097926.1169-1.429%1,200+9.852%
2025-12-15		26.495626.495626.495626.4956+0.343%0+8.282%
2025-12-12		26.404926.404926.404926.4049-0.038%0+8.654%
2025-12-11		26.067026.415026.067026.4150+3.890%1,000+8.613%
2025-12-10		25.425925.425925.425925.4259+2.288%0+12.838%
2025-12-09		24.857224.857224.857224.8572-0.646%4+15.419%
2025-12-08		25.018825.018825.018825.0188-0.928%0+14.674%
2025-12-05		25.253125.253125.253125.2531+0.117%0+13.610%
2025-12-04		25.223525.223525.223525.2235+0.312%10+13.743%
2025-12-03		25.145025.145025.145025.1450+2.615%0+14.098%
2025-12-02		24.504124.504124.504124.5041-0.056%0+17.082%
2025-12-01		24.517824.517824.517824.5178+4.698%8+17.017%
2025-11-19		23.417723.417723.417723.4177+0.782%0+22.514%
2025-11-18		23.235923.235923.235923.2359-0.258%1+23.473%
2025-11-17		23.295923.295923.295923.2959-3.842%0+23.155%
2025-11-14		24.226624.226624.226624.2266-1.837%5+18.424%
2025-11-13		24.679924.679924.679924.6799-2.752%0+16.248%
2025-11-12		25.378225.378225.378225.3782+2.610%0+13.050%
2025-11-10		24.732624.732624.732624.7326+1.777%2+16.001%
2025-10-31		24.300724.300724.300724.3007+0.513%0+18.062%
2025-10-30		24.176624.176624.176624.1766+0.559%0+18.668%
2025-10-29		24.042124.042124.042124.0421-4.284%1+19.332%
2025-10-27		25.118125.118125.118125.1181+3.217%1+14.220%
2025-10-22		24.335324.335324.335324.3353-1.392%3+17.895%
2025-10-21		24.678924.678924.678924.6789-0.098%1+16.253%
2025-10-20		24.703124.703124.703124.7031+0.161%0+16.139%
2025-10-13		24.663424.663424.663424.6634-2.392%10+16.326%
2025-10-09		25.267825.267825.267825.2678-0.876%0+13.544%
2025-10-08		25.491125.491125.491125.4911-0.880%2+12.549%
2025-10-07		25.717325.717325.717325.7173+0.063%0+11.559%
2025-10-06		25.701025.701025.701025.7010-0.122%0+11.630%
2025-10-03		25.732325.732325.732325.7323+1.433%0+11.494%
2025-10-02		25.420025.420225.368825.3688-0.267%220+13.092%
2025-10-01		25.436825.436825.436825.4368-1.757%1+12.789%
2025-09-30		25.891825.891825.891825.8918-0.738%1+10.807%
2025-09-29		26.084426.084426.084426.0844+0.729%7+9.989%
2025-09-26		25.895625.895625.895625.8956+1.405%0+10.791%
2025-09-25		25.536825.536825.536825.5368-0.493%0+12.348%
2025-09-24		25.663425.663425.663425.6634-0.467%0+11.793%
2025-09-23		25.783725.783725.783725.7837-1.039%1+11.272%
2025-09-22		26.054326.054326.054326.0543-0.256%1+10.116%
2025-09-19		26.121326.121326.121326.1213+0.342%0+9.834%
2025-09-18		26.032226.032226.032226.0322+0.288%1+10.210%
2025-09-17		25.957425.957425.957425.9574+1.765%0+10.527%
2025-09-16		25.507125.507125.507125.5071-0.449%0+12.478%
2025-09-15		25.622125.622125.622125.6221-0.505%2+11.974%
2025-09-12		25.752125.752125.752125.7521-0.876%0+11.408%
2025-09-11		25.979725.979725.979725.9797+3.214%6+10.432%
2025-09-10		25.170725.170725.170725.1707-0.623%5+13.982%
2025-09-09		25.328425.328425.328425.3284+0.892%0+13.272%
2025-09-08		25.104425.104425.104425.1044+0.049%0+14.283%
2025-09-05		25.092225.092225.092225.0922-3.504%6+14.338%
2025-09-04		26.003326.003326.003326.0033+2.051%0+10.332%
2025-09-03		25.480725.480725.480725.4807-0.371%0+12.595%
2025-09-02		25.575525.575525.575525.5755-1.592%7+12.178%
2025-08-29		25.989225.989225.989225.9892+0.418%0+10.392%
2025-08-28		25.881025.881025.881025.8810+0.165%0+10.854%
2025-08-27		25.838325.838325.838325.8383+0.547%0+11.037%
2025-08-26		25.697825.697825.697825.6978+1.426%12+11.644%
2025-08-25		25.336525.336525.336525.3365-1.048%0+13.236%
2025-08-22		25.604925.604925.604925.6049+3.204%9+12.049%
2025-08-21		24.810024.810024.810024.8100-0.670%6+15.639%
2025-08-20		24.977424.977424.977424.9774+1.053%1+14.864%
2025-08-19		24.717224.717224.717224.7172+0.237%0+16.073%
2025-08-18		24.658824.658824.658824.6588+0.194%0+16.348%
2025-08-15		24.611024.611024.611024.6110-2.173%0+16.574%
2025-08-14		25.157825.157825.157825.1578+1.027%0+14.040%
2025-08-13		24.902024.902024.902024.9020+1.082%0+15.212%
2025-08-12		24.635424.635424.635424.6354+2.356%0+16.458%
2025-08-11		24.068424.068424.068424.0684-0.167%1+19.202%
2025-08-08		24.108624.108624.108624.1086+1.765%0+19.003%
2025-08-07		23.690423.690423.690423.6904-2.160%0+21.104%
2025-08-06		24.213424.213424.213424.2134+0.956%0+18.488%
2025-08-05		23.984023.984023.984023.9840-0.804%1+19.621%
2025-08-04		24.178424.178424.178424.1784+1.823%2+18.660%
2025-08-01		23.745623.745623.745623.7456-3.602%0+20.822%
2025-07-31		24.632924.632924.632924.6329-1.393%0+16.470%
2025-07-30		24.980924.980924.980924.9809-0.333%1+14.848%
2025-07-29		25.380025.380025.064325.0643-0.878%103+14.466%
2025-07-28		25.580025.580025.286325.2863-1.675%240+13.461%
2025-07-25		25.680025.717025.680025.7170+1.222%101+11.560%
2025-07-24		25.510025.510025.406525.4065+0.260%102+12.924%
2025-07-23		24.920025.350024.920025.34070.000%1,211+13.217%


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