WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
24.06
+0.27 (1.12%)
Jan 17, 2025, 4:00 PM EST - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 23.96 | 24.13 | 23.96 | 24.06 | 24.06 | 1.12% | 799 |
| Jan 16, 2025 | 23.88 | 23.88 | 23.79 | 23.79 | 23.79 | -0.22% | 221 |
| Jan 15, 2025 | 23.70 | 23.91 | 23.67 | 23.84 | 23.84 | 2.34% | 1,165 |
| Jan 14, 2025 | 23.38 | 23.42 | 23.15 | 23.30 | 23.30 | 0.02% | 620 |
| Jan 13, 2025 | 23.08 | 23.30 | 23.08 | 23.29 | 23.29 | 0.13% | 326 |
| Jan 10, 2025 | 23.34 | 23.34 | 23.17 | 23.26 | 23.26 | -1.86% | 811 |
| Jan 8, 2025 | 23.57 | 23.74 | 23.50 | 23.70 | 23.70 | 0.17% | 592 |
| Jan 7, 2025 | 24.08 | 24.08 | 23.66 | 23.66 | 23.66 | -1.40% | 363 |
| Jan 6, 2025 | 24.12 | 24.26 | 24.00 | 24.00 | 24.00 | 0.64% | 938 |
| Jan 3, 2025 | 23.65 | 23.88 | 23.65 | 23.85 | 23.85 | 1.74% | 474 |
| Jan 2, 2025 | 23.56 | 23.56 | 23.37 | 23.44 | 23.44 | -0.33% | 732 |
| Dec 31, 2024 | 23.54 | 23.54 | 23.52 | 23.52 | 23.52 | -0.74% | 514 |
| Dec 30, 2024 | 23.51 | 23.69 | 23.51 | 23.69 | 23.69 | -1.40% | 138 |
| Dec 27, 2024 | 24.01 | 24.09 | 24.01 | 24.03 | 24.03 | -1.69% | 263 |
| Dec 26, 2024 | 24.43 | 24.44 | 24.43 | 24.44 | 24.44 | 0.11% | 189 |
| Dec 24, 2024 | 24.24 | 24.41 | 24.24 | 24.41 | 24.41 | 1.51% | 792 |
| Dec 23, 2024 | 23.86 | 24.07 | 23.86 | 24.05 | 24.05 | 1.18% | 201 |
| Dec 20, 2024 | 23.99 | 23.99 | 23.74 | 23.77 | 23.77 | 1.58% | 762 |
| Dec 19, 2024 | 23.68 | 23.71 | 23.40 | 23.40 | 23.40 | -0.48% | 1,351 |
| Dec 18, 2024 | 24.85 | 24.85 | 23.51 | 23.51 | 23.51 | -5.60% | 650 |