WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
22.26
+0.35 (1.58%)
Jun 23, 2025, 4:00 PM - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 22.12 | 22.26 | 22.12 | 22.26 | 22.26 | 1.56% | 306 |
| Jun 20, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.36% | 6 |
| Jun 18, 2025 | 22.13 | 22.13 | 21.99 | 21.99 | 21.99 | -0.08% | 494 |
| Jun 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.21% | 1 |
| Jun 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.61% | 2 |
| Jun 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.05% | 2 |
| Jun 12, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.57% | 4 |
| Jun 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.35% | 4 |
| Jun 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.55% | 87 |
| Jun 9, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.14% | 87 |
| Jun 6, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.48% | - |
| Jun 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.77% | 1,956 |
| Jun 4, 2025 | 22.11 | 22.14 | 22.03 | 22.03 | 22.03 | -0.15% | 1,956 |
| Jun 3, 2025 | 22.03 | 22.06 | 22.03 | 22.06 | 22.06 | 1.04% | 2,209 |
| Jun 2, 2025 | 21.73 | 21.84 | 21.73 | 21.84 | 21.84 | 0.42% | 100 |
| May 30, 2025 | 21.53 | 21.74 | 21.53 | 21.74 | 21.74 | 0.09% | 1,358 |
| May 29, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.44% | - |
| May 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.63% | - |
| May 27, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 2.52% | - |
| May 23, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.73% | - |
| May 22, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.14% | - |
| May 21, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.89% | - |
| May 20, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.23% | 30 |
| May 19, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 30 |
| May 16, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.67% | 28 |
| May 15, 2025 | 21.67 | 21.74 | 21.64 | 21.74 | 21.74 | 0.49% | 583 |
| May 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.15% | 30 |
| May 13, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.85% | 200 |
| May 12, 2025 | 21.40 | 21.48 | 21.40 | 21.48 | 21.48 | 2.15% | 200 |
| May 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.02% | - |
| May 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.47% | - |
| May 7, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.09% | 10 |
| May 6, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.14% | 10 |
| May 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.27% | 26 |
| May 2, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.58% | 25 |
| May 1, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.55% | 25 |
| Apr 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.22% | 7 |
| Apr 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.27% | 1 |
| Apr 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.06% | 2 |
| Apr 25, 2025 | 20.70 | 20.78 | 20.70 | 20.78 | 20.78 | 0.56% | 627 |
| Apr 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.73% | 8 |
| Apr 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.59% | 8 |
| Apr 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.57% | 8 |
| Apr 21, 2025 | 20.05 | 20.07 | 20.05 | 20.07 | 20.07 | -1.30% | 123 |
| Apr 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.12% | 8 |
| Apr 16, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.94% | 36 |
| Apr 15, 2025 | 20.51 | 20.52 | 20.48 | 20.51 | 20.51 | 0.02% | 3,450 |
| Apr 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.10% | 2 |
| Apr 11, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 1.29% | 112 |
| Apr 10, 2025 | 20.19 | 20.37 | 20.19 | 20.22 | 20.22 | -1.53% | 2,152 |