WEBs SPY Defined Volatility ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
26.42
-0.04 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
26.42
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.16% | 99 |
| Mar 10, 2026 | 26.40 | 26.83 | 26.40 | 26.46 | 26.46 | -0.34% | 2,547 |
| Mar 9, 2026 | 25.73 | 26.55 | 25.73 | 26.55 | 26.55 | 1.17% | 666 |
| Mar 6, 2026 | 26.27 | 26.37 | 26.19 | 26.25 | 26.25 | -1.93% | 1,050 |
| Mar 5, 2026 | 26.88 | 26.88 | 26.76 | 26.76 | 26.76 | -1.03% | 108 |
| Mar 4, 2026 | 27.00 | 27.09 | 26.95 | 27.04 | 27.04 | 1.37% | 1,716 |
| Mar 3, 2026 | 26.22 | 26.67 | 26.15 | 26.67 | 26.67 | -1.58% | 1,884 |
| Mar 2, 2026 | 26.95 | 27.18 | 26.95 | 27.10 | 27.10 | 0.22% | 1,539 |
| Feb 27, 2026 | 26.97 | 27.04 | 26.97 | 27.04 | 27.04 | -0.75% | 1,051 |
| Feb 26, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.92% | 44 |
| Feb 25, 2026 | 27.38 | 27.50 | 27.38 | 27.50 | 27.50 | 1.39% | 342 |
| Feb 24, 2026 | 27.15 | 27.15 | 27.12 | 27.12 | 27.12 | 1.37% | 1,960 |
| Feb 23, 2026 | 26.95 | 26.95 | 26.75 | 26.76 | 26.76 | -1.87% | 1,166 |
| Feb 20, 2026 | 26.98 | 27.27 | 26.98 | 27.27 | 27.26 | 1.14% | 6,721 |
| Feb 19, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.49% | 3 |
| Feb 18, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.87% | 6 |
| Feb 17, 2026 | 26.47 | 26.86 | 26.47 | 26.86 | 26.86 | 0.15% | 143 |
| Feb 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.02% | 6 |
| Feb 12, 2026 | 27.60 | 27.60 | 26.81 | 26.81 | 26.81 | -2.48% | 250 |
| Feb 11, 2026 | 27.53 | 27.53 | 27.50 | 27.50 | 27.50 | 0.06% | 900 |
| Feb 10, 2026 | 27.69 | 27.69 | 27.48 | 27.48 | 27.48 | -0.61% | 1,497 |
| Feb 9, 2026 | 27.55 | 27.73 | 27.55 | 27.65 | 27.65 | 0.65% | 2,905 |
| Feb 6, 2026 | 26.93 | 27.47 | 26.93 | 27.47 | 27.47 | 3.63% | 1,802 |
| Feb 5, 2026 | 26.51 | 26.65 | 26.50 | 26.51 | 26.51 | -2.38% | 2,004 |
| Feb 4, 2026 | 27.28 | 27.28 | 27.02 | 27.15 | 27.15 | -0.94% | 2,310 |
| Feb 3, 2026 | 27.56 | 27.56 | 27.15 | 27.41 | 27.41 | -1.76% | 1,810 |
| Feb 2, 2026 | 28.23 | 28.23 | 27.87 | 27.90 | 27.90 | 1.09% | 9,990 |
| Jan 30, 2026 | 27.63 | 27.63 | 27.60 | 27.60 | 27.60 | -0.82% | 258 |
| Jan 29, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.32% | 50 |
| Jan 28, 2026 | 27.99 | 27.99 | 27.92 | 27.92 | 27.92 | -0.01% | 299 |
| Jan 27, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.73% | 344 |
| Jan 26, 2026 | 27.79 | 27.79 | 27.72 | 27.72 | 27.72 | 0.92% | 100 |
| Jan 23, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.15% | 6 |
| Jan 22, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.96% | 34 |
| Jan 21, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 2.19% | 9 |
| Jan 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -4.30% | 101 |
| Jan 16, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.04% | 107 |
| Jan 15, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.46% | 8 |
| Jan 14, 2026 | 27.39 | 27.64 | 27.39 | 27.64 | 27.64 | -1.04% | 103 |
| Jan 13, 2026 | 27.88 | 27.93 | 27.88 | 27.93 | 27.93 | -0.53% | 351 |
| Jan 12, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.26% | 17 |
| Jan 9, 2026 | 27.79 | 28.01 | 27.79 | 28.01 | 28.01 | 1.32% | 108 |
| Jan 8, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 279 |
| Jan 7, 2026 | 27.80 | 27.80 | 27.65 | 27.65 | 27.64 | -0.70% | 423 |
| Jan 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.26% | 95 |
| Jan 5, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.30% | 6 |
| Jan 2, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.13% | 36 |
| Dec 31, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.40% | 195 |
| Dec 30, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.42% | 50 |
| Dec 29, 2025 | 27.59 | 27.60 | 27.59 | 27.60 | 27.53 | -0.74% | 255 |