Daily trading records

WEBs Health Care XLV Defined Volatility ETF Historical Stock Prices by Trading Day

WEBs Health Care XLV Defined Volatility ETF daily open, high, low, close, volum…

Direct answer

Review 60 recent trading days for WEBs Health Care XLV Defined Volatility ETF.

The verified trading-day record runs from May 26, 2026 through August 19, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free WEBs Health Care XLV Defined Volatility ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review WEBs Health Care XLV Defined Volatility ETF's price trend and period performance.

The chart connects verified session closes from May 22, 2026 through August 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.53%

From the August 12, 2026 close of $33.899 to $35.772 on August 19, 2026.

20-session performance

+11.64%

From the July 22, 2026 close of $32.0424 to $35.772 on August 19, 2026.

60-session performance

+19.70%

From the May 22, 2026 close of $29.8838 to $35.772 on August 19, 2026.

WEBs Health Care XLV Defined Volatility ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$35.49$35.772$35.49$35.772360+$1.5422 (+4.51%)
$34.2298$34.2298$34.2298$34.22989+$0.712 (+2.12%)
$33.61$33.6101$33.5178$33.5178209-$0.1039 (-0.31%)
$33.6217$33.6217$33.6217$33.62179-$0.2875 (-0.85%)
$33.9092$33.9092$33.9092$33.90929+$0.0102 (+0.03%)
$33.899$33.899$33.899$33.8999+$0.1272 (+0.38%)
$33.7718$33.7718$33.7718$33.771814-$0.1056 (-0.31%)
$33.8774$33.8774$33.8774$33.87749+$0.607 (+1.82%)
$33.2704$33.2704$33.2704$33.27048+$0.2683 (+0.81%)
$32.88$33.0021$32.88$33.0021145+$0.0302 (+0.09%)
$32.79$32.9719$32.79$32.9719614+$0.4437 (+1.36%)
$32.5282$32.5282$32.5282$32.528257-$0.0362 (-0.11%)
$32.5644$32.5644$32.5644$32.564418-$0.0791 (-0.24%)
$32.6435$32.6435$32.6435$32.64356-$0.1654 (-0.50%)
$32.74$32.8089$32.74$32.8089106-$0.5287 (-1.59%)
$33.3376$33.3376$33.3376$33.337614-$0.1809 (-0.54%)
$33.5185$33.5185$33.5185$33.518517+$0.7332 (+2.24%)
$32.7853$32.7853$32.7853$32.78536+$0.1706 (+0.52%)
$32.6147$32.6147$32.6147$32.614716+$0.205 (+0.63%)
$32.4097$32.4097$32.4097$32.40977+$0.3673 (+1.15%)
$32.0424$32.0424$32.0424$32.0424125-$0.1294 (-0.40%)
$32.10$32.1718$32.10$32.1718126+$0.1672 (+0.52%)
$32.0046$32.0046$32.0046$32.004616-$0.3591 (-1.11%)
$32.3637$32.3637$32.3637$32.363714-$0.1343 (-0.41%)
$32.498$32.498$32.498$32.4986+$0.666 (+2.09%)
$31.832$31.832$31.832$31.8326-$0.0143 (-0.04%)
$31.8463$31.8463$31.8463$31.84637-$0.6367 (-1.96%)
$32.483$32.483$32.483$32.483176+$0.1077 (+0.33%)
$32.3753$32.3753$32.3753$32.375312-$0.2386 (-0.73%)
$32.6139$32.6139$32.6139$32.61398-$0.073 (-0.22%)
$32.6869$32.6869$32.6869$32.68698-$0.4417 (-1.33%)
$33.1286$33.1286$33.1286$33.12866+$0.4695 (+1.44%)
$32.6591$32.6591$32.6591$32.659121-$0.3331 (-1.01%)
$32.9922$32.9922$32.9922$32.992211+$0.8425 (+2.62%)
$32.1497$32.1497$32.1497$32.14970+$0.1566 (+0.49%)
$32.06$32.11$31.9931$31.9931472-$0.4005 (-1.24%)
$32.3936$32.3936$32.3936$32.3936188+$0.0318 (+0.10%)
$32.3618$32.3618$32.3618$32.36189+$1.0718 (+3.43%)
$31.29$31.29$31.29$31.290+$0.5003 (+1.62%)
$30.7897$30.7897$30.7897$30.78970+$0.2361 (+0.77%)
$30.5536$30.5536$30.5536$30.55360+$0.4869 (+1.62%)
$30.06$30.0667$30.06$30.0667664+$0.2554 (+0.86%)
$29.8113$29.8113$29.8113$29.811328-$0.2522 (-0.84%)
$30.0635$30.0635$30.0635$30.063551-$0.5103 (-1.67%)
$30.29$30.63$30.29$30.5738417+$0.0377 (+0.12%)
$30.60$30.60$30.5361$30.5361502-$0.2483 (-0.81%)
$30.7844$30.7844$30.7844$30.78445-$0.0859 (-0.28%)
$30.89$30.89$30.8703$30.8703110+$0.2569 (+0.84%)
$30.83$30.83$30.6134$30.6134220-$0.3587 (-1.16%)
$30.945$31.06$30.94$30.9721729+$0.4293 (+1.41%)
$30.5428$30.5428$30.5428$30.54281-$0.1266 (-0.41%)
$30.6694$30.6694$30.6694$30.669422+$0.2568 (+0.84%)
$30.4126$30.4126$30.4126$30.412652+$1.2407 (+4.25%)
$29.1719$29.1719$29.1719$29.17190+$0.3522 (+1.22%)
$28.8197$28.8197$28.8197$28.819751-$0.4137 (-1.42%)
$29.2334$29.2334$29.2334$29.23341-$0.50 (-1.68%)
$29.7334$29.7334$29.7334$29.733452-$0.3798 (-1.26%)
$30.1132$30.1132$30.1132$30.11322+$0.5538 (+1.87%)
$29.5594$29.5594$29.5594$29.559420+$0.0966 (+0.33%)
$29.4628$29.4628$29.4628$29.46280-$0.421 (-1.41%)

Verified data

Trading days shown
60
Coverage start
May 26, 2026
Coverage end
August 19, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the WEBs Health Care XLV Defined Volatility ETF company profile.Review WEBs Health Care XLV Defined Volatility ETF valuation and profitability metrics.

Read the frequently asked questions.

What is WEBs Health Care XLV Defined Volatility ETF's latest verified closing price?

WEBs Health Care XLV Defined Volatility ETF closed at $35.772 on August 19, 2026.

What period does WEBs Health Care XLV Defined Volatility ETF's price history cover?

The page shows 60 verified sessions from May 26, 2026 through August 19, 2026.

What data is included in WEBs Health Care XLV Defined Volatility ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does WEBs Health Care XLV Defined Volatility ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for WEBs Health Care XLV Defined Volatility ETF's daily prices?

Daily aggregate prices are provided by Polygon.