Skip to main content
logo
WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
27.35
+0.33 (1.22%)
At close: Oct 8, 2025, 4:00 PM EDT
27.35
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT

DVSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202527.0327.0327.0327.0327.03-0.92%2
Oct 6, 202527.2827.2827.2827.2827.280.78%6
Oct 3, 202527.0727.0727.0727.0727.07-0.04%9
Oct 2, 202527.0827.0827.0827.0827.080.07%2
Oct 1, 202527.0627.0627.0627.0627.060.72%14
Sep 30, 202526.5426.8626.5426.8626.862.40%162
Sep 29, 202526.2426.2426.2426.2426.24-0.96%18
Sep 26, 202526.4926.4926.4926.4926.491.04%50
Sep 25, 202526.2226.2226.2226.2226.22-1.00%26
Sep 24, 202526.6226.6226.4826.4826.48-0.57%262
Sep 23, 202526.9226.9226.6326.6326.63-1.27%105
Sep 22, 202526.9826.9826.9826.9826.980.91%7
Sep 19, 202526.7326.7326.7326.7326.730.96%12
Sep 18, 202526.4826.4826.4826.4826.481.12%10
Sep 17, 202526.1826.1826.1826.1826.18-0.38%35
Sep 16, 202526.2926.2926.2926.2926.29-0.24%-
Sep 15, 202526.5126.5126.3026.3526.350.86%544
Sep 12, 202526.1726.2026.1326.1326.13-0.10%1,975
Sep 11, 202526.1526.1526.1526.1526.151.64%-
Sep 10, 202525.7325.7325.7325.7325.730.58%-
Sep 9, 202525.5825.5825.5825.5825.580.55%52
Sep 8, 202525.5025.5025.4125.4425.440.54%264
Sep 5, 202525.4925.4925.3025.3025.30-0.74%100
Sep 4, 202525.4925.4925.4925.4925.491.81%3
Sep 3, 202524.9725.0424.9725.0425.040.78%102
Sep 2, 202524.8424.8424.8424.8424.84-1.15%1
Aug 29, 202525.1325.1325.1325.1325.13-1.20%1
Aug 28, 202525.4425.4425.4425.4425.440.51%-
Aug 27, 202525.3125.3125.3125.3125.310.46%1
Aug 26, 202525.1925.1925.1925.1925.190.61%1
Aug 25, 202525.1625.1625.0425.0425.04-0.58%100
Aug 22, 202525.1825.1825.1825.1825.182.80%16
Aug 21, 202524.6024.6024.5024.5024.50-0.88%139
Aug 20, 202524.5624.7224.5324.7124.71-0.31%842
Aug 19, 202525.0925.0924.7924.7924.79-1.32%100
Aug 18, 202525.1025.1225.1025.1225.120.07%100
Aug 15, 202525.1625.1625.1125.1125.11-0.62%273
Aug 14, 202525.2625.2625.2625.2625.260.11%-
Aug 13, 202525.2325.2325.2325.2325.230.65%210
Aug 12, 202525.0525.0725.0025.0725.072.18%210
Aug 11, 202524.5324.5324.5324.5324.53-0.51%94
Aug 8, 202524.5824.6624.5824.6624.661.61%338
Aug 7, 202524.4624.4624.2324.2724.27-0.43%358
Aug 6, 202524.1324.3724.0724.3724.371.57%200
Aug 5, 202524.1824.1824.0024.0024.00-1.04%309
Aug 4, 202524.1624.2524.1624.2524.252.87%198
Aug 1, 202523.5723.5723.5723.5723.57-3.20%10
Jul 31, 202524.9124.9124.3524.3524.35-0.72%315
Jul 30, 202524.6924.6924.5324.5324.53-0.23%302
Jul 29, 202524.7824.7824.5824.5824.58-0.67%426