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

DVXY
WEBs ETF Trust WEBs Consumer Discretionary XLY Defined Volatility ETF
stock NASDAQ ETF

At Close
Aug 4, 2026 9:35:30 AM EDT
22.49USD0.000%(+22.49)7
22.91Bid   22.96Ask   0.05Spread
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
2026-08-06		22.613522.613522.613522.6135-0.502%70.000%
2026-08-05		22.727722.727722.727722.7277+0.322%13-0.502%
2026-08-04		22.654722.654722.654722.6547+0.080%6-0.182%
2026-08-03		22.636622.636622.636622.6366+1.682%8-0.102%
2026-07-31		22.262122.262122.262122.2621+3.825%8+1.578%
2026-07-30		21.441921.441921.441921.4419+0.872%6+5.464%
2026-07-29		21.256521.256521.256521.2565-0.886%6+6.384%
2026-07-28		21.446521.446521.446521.4465+1.546%7+5.441%
2026-07-27		21.120021.120021.120021.1200+1.314%6+7.071%
2026-07-24		20.846020.846020.846020.8460+0.468%7+8.479%
2026-07-23		20.748820.748820.748820.7488-6.585%10+8.987%
2026-07-22		22.211522.211522.211522.2115-0.976%6+1.810%
2026-07-21		22.430422.430422.430422.4304+0.304%15+0.816%
2026-07-20		22.362522.362522.362522.3625-0.957%7+1.122%
2026-07-17		22.578522.578522.578522.5785-1.884%15+0.155%
2026-07-16		23.012023.012023.012023.0120+0.387%6-1.732%
2026-07-15		22.923422.923422.923422.9234+1.060%6-1.352%
2026-07-14		22.682922.682922.682922.6829-0.048%6-0.306%
2026-07-13		22.693822.693822.693822.6938-1.158%8-0.354%
2026-07-10		22.959622.959622.959622.9596+0.347%9-1.507%
2026-07-09		22.880222.880222.880222.8802+1.358%105-1.166%
2026-07-08		22.510022.573622.510022.5736-1.868%106+0.177%
2026-07-07		23.003423.003423.003423.0034-0.504%8-1.695%
2026-07-06		23.119923.119923.119923.1199+0.649%104-2.190%
2026-07-02		22.960022.970822.960022.9708-0.813%107-1.555%
2026-07-01		23.159023.159023.159023.1590+0.660%0-2.355%
2026-06-30		23.007223.007223.007223.0072+0.165%7-1.711%
2026-06-29		22.969222.969222.969222.9692+2.288%19-1.549%
2026-06-26		22.455522.455522.455522.4555+1.554%4+0.704%
2026-06-25		22.111822.111822.111822.1118-1.780%27+2.269%
2026-06-24		22.920022.920022.512622.5126+1.125%427+0.448%
2026-06-23		22.262222.262222.262222.2622-1.043%0+1.578%
2026-06-22		22.496922.496922.496922.4969-1.932%0+0.518%
2026-06-18		22.940222.940222.940222.9402+1.694%1-1.424%
2026-06-17		22.558022.558022.558022.5580-2.966%0+0.246%
2026-06-16		23.247523.247523.247523.2475-0.008%0-2.727%
2026-06-15		23.249423.249423.249423.2494+1.900%90-2.735%
2026-06-12		22.816022.816022.816022.8160+0.166%3-0.888%
2026-06-11		22.778322.778322.778322.7783+3.135%3-0.723%
2026-06-10		22.085922.085922.085922.0859-2.756%0+2.389%
2026-06-09		22.711922.711922.711922.7119+0.536%0-0.433%
2026-06-08		22.590822.590822.590822.5908+0.601%0+0.100%
2026-06-05		22.455922.455922.455922.4559-2.807%2+0.702%
2026-06-04		23.104423.104423.104423.1044+0.615%0-2.125%
2026-06-03		22.963222.963222.963222.9632-1.019%0-1.523%
2026-06-02		23.199723.199723.199723.1997-0.860%0-2.527%
2026-06-01		23.401023.401023.401023.4010-3.514%0-3.365%
2026-05-29		24.253324.253324.253324.2533-1.504%3-6.761%
2026-05-28		24.623724.623724.623724.6237+0.747%0-8.164%
2026-05-27		24.441124.441124.441124.4411+2.866%5-7.478%
2026-05-26		23.760123.760123.760123.7601+0.193%1-4.826%
2026-05-22		23.714423.714423.714423.7144+0.624%5-4.642%
2026-05-21		23.567423.567423.567423.5674+1.089%0-4.048%
2026-05-20		23.313623.313623.313623.3136+4.918%0-3.003%
2026-05-19		22.000022.220722.000022.2207-2.237%1,123+1.768%
2026-05-18		22.729222.729222.729222.7292-0.395%0-0.509%
2026-05-15		22.819422.819422.819422.8194-3.258%2-0.902%
2026-05-14		23.587823.587823.587823.5878-0.097%16-4.131%
2026-05-13		23.610723.610723.610723.6107+0.511%1-4.224%
2026-05-12		23.490723.490723.490723.4907-1.371%0-3.734%
2026-05-11		23.817223.817223.817223.8172-1.190%0-5.054%
2026-05-08		24.104124.104124.104124.1041+0.453%0-6.184%
2026-05-07		23.995323.995323.995323.9953-0.142%99-5.759%
2026-05-06		24.029524.029524.029524.0295+2.038%0-5.893%
2026-05-05		23.549623.549623.549623.5496+0.434%51-3.975%
2026-05-04		23.447823.447823.447823.4478-0.990%41-3.558%
2026-05-01		23.682323.682323.682323.6823+0.235%3-4.513%
2026-04-30		23.626723.626723.626723.6267+1.595%0-4.288%
2026-04-29		23.255823.255823.255823.2558-0.252%12-2.762%
2026-04-28		23.314523.314523.314523.3145-0.729%0-3.007%
2026-04-27		23.485823.485823.485823.4858-0.713%0-3.714%
2026-04-24		23.654423.654423.654423.6544+0.781%0.158-4.400%
2026-04-23		23.471023.471023.471023.4710-0.975%0-3.653%
2026-04-22		23.702223.702223.702223.7022-0.025%34-4.593%
2026-04-21		23.708123.708123.708123.7081-0.651%1-4.617%
2026-04-20		23.863423.863423.863423.8634-0.434%1-5.238%
2026-04-17		23.967423.967423.967423.9674+2.120%4-5.649%
2026-04-16		23.469823.469823.469823.4698-0.418%0-3.649%
2026-04-15		23.568323.568323.568323.5683+1.391%1-4.051%
2026-04-14		23.244923.244923.244923.2449+1.988%0-2.716%
2026-04-13		22.791922.791922.791922.7919+0.811%0-0.783%
2026-04-10		22.608622.608622.608622.6086+0.124%0+0.022%
2026-04-09		22.580522.580522.580522.5805+1.674%5+0.146%
2026-04-08		22.208822.208822.208822.2088+2.829%2+1.822%
2026-04-07		21.597821.597821.597821.5978-1.207%3+4.703%
2026-04-06		21.861621.861621.861621.8616+0.750%2+3.439%
2026-04-02		21.698821.698821.698821.6988-1.381%0+4.215%
2026-04-01		22.120022.120022.002622.0026+0.857%220+2.776%
2026-03-31		21.520021.815621.519921.8156+3.483%200+3.657%
2026-03-30		21.081321.081321.081321.0813-0.138%0+7.268%
2026-03-27		21.580021.580021.110521.1105-3.455%100+7.120%
2026-03-26		22.290022.290021.865921.8659-2.077%300+3.419%
2026-03-25		22.410022.590022.329722.3297+1.001%3,001+1.271%
2026-03-24		22.108522.108522.108522.1085-0.539%0+2.284%
2026-03-23		22.228422.228422.228422.2284+2.987%2+1.732%
2026-03-20		22.000022.000021.583721.5837-2.421%202+4.771%
2026-03-19		22.119222.119222.119222.1192-0.949%1+2.235%
2026-03-18		22.331222.331222.331222.3312-3.298%1+1.264%
2026-03-17		23.120023.120023.092923.0929+1.158%102-2.076%
2026-03-16		22.828522.828522.828522.8285+1.811%0-0.942%
2026-03-13		22.422522.422522.422522.4225-0.972%0+0.852%
2026-03-12		22.949722.949722.642622.6426-3.515%100-0.129%
2026-03-11		23.850023.925023.467623.4676-0.355%3,800-3.639%
2026-03-10		23.551323.551323.551323.5513-0.329%10-3.982%
2026-03-09		23.000023.629022.640023.6290+0.100%200-4.298%
2026-03-06		23.605323.605323.605323.6053-2.532%3-4.202%
2026-03-05		24.218424.218424.218424.2184+0.163%0-6.627%
2026-03-04		24.179124.179124.179124.1791+2.925%0-6.475%
2026-03-03		23.492023.492023.492023.4920-1.588%2-3.740%
2026-03-02		23.871123.871123.871123.8711-2.061%14-5.268%
2026-02-27		24.373424.373424.373424.3734-0.243%0-7.221%
2026-02-26		24.432824.432824.432824.4328-0.097%2-7.446%
2026-02-25		24.456524.456524.456524.4565+0.469%0-7.536%
2026-02-24		24.342424.342424.342424.3424+2.858%0-7.102%
2026-02-23		23.666123.666123.666123.6661-4.275%1-4.448%
2026-02-20		24.723024.723024.723024.7230+1.768%2-8.533%
2026-02-19		24.293624.293624.293624.2936-1.163%1-6.916%
2026-02-18		24.579524.579524.579524.5795+1.473%0-7.999%
2026-02-17		24.222624.222624.222624.2226-0.246%2-6.643%
2026-02-13		24.470024.544924.282324.2823-0.005%444-6.872%
2026-02-12		25.060025.060024.283424.2834-2.138%150-6.877%
2026-02-11		24.813824.813824.813824.8138-0.652%0-8.867%
2026-02-10		24.976724.976724.976724.9767+0.902%0-9.462%
2026-02-09		24.753524.753524.753524.7535-0.490%14-8.645%
2026-02-06		24.875324.875324.875324.8753+0.523%2-9.093%
2026-02-05		24.746024.746024.746024.7460-3.254%0-8.618%
2026-02-04		25.578225.578225.578225.5782-1.027%0-11.591%
2026-02-03		25.843625.843625.843625.8436-1.279%0-12.499%
2026-02-02		26.178526.178526.178526.1785+1.044%0-13.618%
2026-01-30		25.907925.907925.907925.9079-0.145%0-12.716%
2026-01-29		25.945625.945625.945625.9456-0.745%2-12.843%
2026-01-28		26.140326.140326.140326.1403-0.959%0-13.492%
2026-01-27		26.393426.393426.393426.3934+0.386%0-14.321%
2026-01-26		26.291826.291826.291826.2918-0.991%0-13.990%
2026-01-23		26.554926.554926.554926.5549+0.640%0-14.842%
2026-01-22		26.386026.386026.386026.3860+1.470%0-14.297%
2026-01-21		26.003726.003726.003726.0037+2.725%0-13.037%
2026-01-20		25.313825.313825.313825.3138-4.474%0-10.667%
2026-01-16		26.570026.570026.499326.4993-0.474%101-14.664%
2026-01-15		26.810026.810026.570026.6256+0.598%802-15.069%
2026-01-14		26.810026.810026.340026.4672-2.933%200-14.560%
2026-01-13		27.300027.300027.080027.2669-0.524%276-17.066%
2026-01-12		27.415027.415027.410627.4106+0.093%501-17.501%
2026-01-09		27.385027.385027.385027.3850+2.281%0-17.424%
2026-01-08		26.774426.774426.774426.7744+2.803%0-15.541%
2026-01-07		26.044426.044426.044426.0444-0.248%0-13.173%
2026-01-06		26.109126.109126.109126.1091+1.211%0-13.388%
2026-01-05		25.796625.796625.796625.7966+3.098%0-12.339%
2026-01-02		25.021425.021425.021425.0214-1.875%14-9.623%
2025-12-31		25.499625.499625.499625.4996-1.624%0-11.318%
2025-12-30		25.920525.920525.920525.9205-0.728%0-12.758%
2025-12-29		26.110726.110726.110726.1107-2.048%1-13.394%
2025-12-26		26.656626.656626.656626.6566-0.886%0-15.167%
2025-12-24		26.895026.895026.895026.8950+0.582%0-15.919%
2025-12-23		26.739326.739326.739326.7393-0.211%0-15.430%
2025-12-22		26.795926.795926.795926.7959+0.876%15-15.608%
2025-12-19		26.563126.563126.563126.5631-0.647%0-14.869%
2025-12-18		26.736126.736126.736126.7361+2.147%121-15.420%
2025-12-17		26.174226.174226.174226.1742-1.731%79-13.604%
2025-12-16		26.635226.635226.635226.6352+0.318%1-15.099%
2025-12-15		26.550926.550926.550926.5509+1.141%0-14.830%
2025-12-12		26.251326.251326.251326.2513+0.510%0-13.858%
2025-12-11		26.130026.130026.090026.1180+0.364%200-13.418%
2025-12-10		26.023426.023426.023426.0234+1.966%6-13.103%
2025-12-09		25.521625.521625.521625.5216+0.052%1-11.395%
2025-12-08		25.508325.508325.508325.5083-1.889%1-11.348%
2025-12-05		25.999425.999425.999425.9994+0.653%1-13.023%
2025-12-04		25.830825.830825.830825.8308-0.435%0-12.455%
2025-12-03		25.943725.943725.943725.9437+1.221%0-12.836%
2025-12-02		25.630825.630825.630825.6308+0.044%2-11.772%
2025-12-01		25.619625.619625.619625.6196-0.083%15-11.734%
2025-11-28		25.640925.640925.640925.6409+0.643%4-11.807%
2025-11-26		25.477225.477225.477225.4772+2.974%5-11.240%
2025-11-24		24.741524.741524.741524.7415+1.957%2-8.601%
2025-11-19		24.266524.266524.266524.2665-0.064%0-6.812%
2025-11-18		24.282024.282024.282024.2820-2.100%0-6.871%
2025-11-17		24.802824.802824.802824.8028-1.093%0-8.827%
2025-11-14		25.077025.077025.077025.0770-0.571%3-9.824%
2025-11-13		25.221125.221125.221125.2211-3.080%0-10.339%
2025-11-12		26.022526.022526.022526.0225-0.891%0-13.100%
2025-11-11		26.170026.256426.170026.2564+0.241%236-13.874%
2025-11-10		26.193426.193426.193426.1934-0.661%121-13.667%
2025-10-31		26.367626.367626.367626.3676+3.425%0-14.238%
2025-10-30		25.494525.494525.494525.4945-2.699%0-11.300%
2025-10-23		26.201726.201726.201726.2017-0.564%1-13.695%
2025-10-21		26.350326.350326.350326.3503+1.758%1-14.181%
2025-10-20		25.895125.895125.895125.8951+1.096%0-12.673%
2025-10-17		25.550025.614325.550025.6143-0.122%236-11.715%
2025-10-15		25.645725.645725.645725.6457+0.120%10-11.823%
2025-10-14		25.615025.615025.615025.6150+0.308%48-11.718%
2025-10-13		25.536325.536325.536325.5363+3.408%10-11.446%
2025-10-10		24.694724.694724.694724.6947-4.464%2-8.428%
2025-10-09		25.580025.848525.580025.8485-0.922%100-12.515%
2025-10-08		26.089026.089026.089026.0890+0.456%0-13.322%
2025-10-07		25.970625.970625.970625.9706-3.278%1-12.927%
2025-10-06		26.850926.850926.850926.8509+1.677%0-15.781%
2025-10-03		26.408126.408126.408126.4081-1.222%23-14.369%
2025-10-02		26.734826.734826.734826.7348-1.324%0-15.415%
2025-10-01		27.093427.093427.093427.0934+1.049%0-16.535%
2025-09-30		26.812126.812126.812126.8121-0.738%2-15.659%
2025-09-29		27.011527.011527.011527.0115+0.646%0-16.282%
2025-09-26		26.838126.838126.838126.8381+2.477%0-15.741%
2025-09-25		26.189426.189426.189426.1894-2.626%0-13.654%
2025-09-24		26.895626.895626.895626.8956+1.387%0-15.921%
2025-09-23		26.527626.527626.527626.5276-1.597%0-14.755%
2025-09-22		26.958026.958026.958026.9580-0.417%0-16.116%
2025-09-19		27.070827.070827.070827.0708+0.440%0-16.465%
2025-09-18		26.952126.952126.952126.9521-0.572%0-16.097%
2025-09-17		27.107227.107227.107227.1072-0.454%2-16.578%
2025-09-16		27.230827.230827.230827.2308+0.977%1-16.956%
2025-09-15		26.967326.967326.967326.9673+1.229%0-16.145%
2025-09-12		26.639826.639826.639826.6398+0.814%0-15.114%
2025-09-11		26.424726.424726.424726.4247+2.950%0-14.423%
2025-09-10		25.667625.667625.667625.6676-1.997%2,000-11.899%
2025-09-09		26.210026.210026.190726.1907-0.191%4,000-13.658%
2025-09-08		26.240826.240826.240826.2408+0.644%0-13.823%
2025-09-05		26.072826.072826.072826.0728-0.148%0-13.268%
2025-09-04		26.111426.111426.111426.1114+3.008%0-13.396%
2025-09-03		25.348925.348925.348925.3489+0.613%0-10.791%
2025-09-02		25.194425.194425.194425.1944-1.073%0-10.244%
2025-08-29		25.467625.467625.467625.4676-1.485%0-11.207%
2025-08-28		25.851625.851625.851625.8516+0.172%0-12.526%
2025-08-27		25.807125.807125.807125.8071+0.109%2-12.375%
2025-08-26		25.779025.779025.779025.7790+0.522%0-12.279%
2025-08-25		25.645125.645125.645125.6451-0.192%0-11.821%
2025-08-22		25.694525.694525.694525.6945+4.619%0-11.991%
2025-08-21		24.560024.560024.560024.5600-0.950%0-7.925%
2025-08-20		24.795624.795624.795624.7956-1.392%0-8.800%
2025-08-19		25.145525.145525.145525.1455-0.213%0-10.069%
2025-08-18		25.199125.199125.199125.1991+0.668%0-10.261%
2025-08-15		25.031825.031825.031825.0318-0.560%0-9.661%
2025-08-14		25.172825.172825.172825.1728-0.110%0-10.167%
2025-08-13		25.200625.200625.200625.2006+1.983%0-10.266%
2025-08-12		24.710724.710724.710724.7107+1.660%0-8.487%
2025-08-11		24.307224.307224.307224.3072+0.263%0-6.968%
2025-08-08		24.243424.243424.243424.2434+0.301%10-6.723%
2025-08-07		24.170624.170624.170624.1706-0.086%0-6.442%
2025-08-06		24.191324.191324.191324.1913+3.255%0-6.522%
2025-08-05		23.428823.428823.428823.4288+0.185%21-3.480%
2025-08-04		23.385623.385623.385623.3856+1.730%3-3.302%
2025-08-01		22.987922.987922.987922.9879-4.398%0-1.629%
2025-07-31		24.045324.045324.045324.0453-1.461%0-5.955%
2025-07-30		24.401724.401724.401724.4017-1.196%1-7.328%
2025-07-29		24.770024.770024.697124.6971-1.388%200-8.437%
2025-07-28		25.010025.044625.010025.0446+1.015%100-9.707%
2025-07-25		24.810024.810024.770024.7930+1.545%220-8.791%
2025-07-24		24.640024.640024.415824.4158-3.042%101-7.382%
2025-07-23		25.170025.190025.170025.18190.000%1,211-10.199%


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