WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
21.48
+0.04 (0.19%)
Apr 1, 2025, 4:00 PM EST - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.50 | 21.50 | 21.44 | 21.48 | 21.48 | 0.19% | 201 |
| Mar 31, 2025 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 0.59% | 126 |
| Mar 28, 2025 | 21.48 | 21.48 | 21.29 | 21.31 | 21.31 | -1.88% | 9,410 |
| Mar 27, 2025 | 21.80 | 21.80 | 21.72 | 21.72 | 21.72 | -0.32% | 108 |
| Mar 26, 2025 | 21.92 | 21.92 | 21.79 | 21.79 | 21.79 | -1.09% | 100 |
| Mar 25, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.13% | 1 |
| Mar 24, 2025 | 21.93 | 22.00 | 21.93 | 22.00 | 22.00 | 1.87% | 462 |
| Mar 21, 2025 | 21.45 | 21.60 | 21.45 | 21.60 | 21.60 | 0.08% | 107 |
| Mar 20, 2025 | 21.72 | 21.72 | 21.58 | 21.58 | 21.58 | -0.35% | 102 |
| Mar 19, 2025 | 21.45 | 21.74 | 21.45 | 21.66 | 21.66 | 1.14% | 604 |
| Mar 18, 2025 | 21.39 | 21.44 | 21.39 | 21.41 | 21.41 | -1.27% | 525 |
| Mar 17, 2025 | 21.56 | 21.69 | 21.56 | 21.69 | 21.69 | 0.82% | 205 |
| Mar 14, 2025 | 21.25 | 21.59 | 21.25 | 21.51 | 21.51 | 2.58% | 968 |
| Mar 13, 2025 | 21.06 | 21.06 | 20.96 | 20.97 | 20.97 | -1.42% | 1,206 |
| Mar 12, 2025 | 21.31 | 21.31 | 21.24 | 21.27 | 21.27 | 0.46% | 205 |
| Mar 11, 2025 | 21.20 | 21.20 | 21.18 | 21.18 | 21.18 | -0.73% | 234 |
| Mar 10, 2025 | 21.61 | 21.61 | 21.33 | 21.33 | 21.33 | -4.04% | 619 |
| Mar 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.83% | 50 |
| Mar 6, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.49% | 1 |
| Mar 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.62% | 85 |
| Mar 4, 2025 | 22.15 | 22.39 | 22.15 | 22.25 | 22.25 | -1.62% | 482 |
| Mar 3, 2025 | 23.29 | 23.29 | 22.62 | 22.62 | 22.62 | -3.12% | 123 |
| Feb 28, 2025 | 22.82 | 23.34 | 22.82 | 23.34 | 23.34 | 2.84% | 114 |
| Feb 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.88% | 753 |
| Feb 26, 2025 | 23.57 | 23.57 | 23.37 | 23.37 | 23.37 | -0.14% | 753 |
| Feb 25, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.80% | 1,313 |
| Feb 24, 2025 | 23.80 | 23.80 | 23.59 | 23.59 | 23.59 | -0.88% | 1,313 |
| Feb 21, 2025 | 24.45 | 24.46 | 23.80 | 23.80 | 23.80 | -3.42% | 1,205 |
| Feb 20, 2025 | 24.55 | 24.66 | 24.55 | 24.65 | 24.65 | -0.75% | 1,756 |
| Feb 19, 2025 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 0.52% | 228 |
| Feb 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.02% | 113 |
| Feb 14, 2025 | 24.69 | 24.72 | 24.68 | 24.70 | 24.70 | 0.14% | 1,378 |
| Feb 13, 2025 | 24.47 | 24.66 | 24.47 | 24.66 | 24.66 | 1.82% | 587 |
| Feb 12, 2025 | 24.16 | 24.27 | 24.16 | 24.22 | 24.22 | -0.49% | 403 |
| Feb 11, 2025 | 24.27 | 24.34 | 24.22 | 24.34 | 24.34 | 0.06% | 9,931 |
| Feb 10, 2025 | 24.29 | 24.35 | 24.29 | 24.33 | 24.33 | 0.93% | 4,519 |
| Feb 7, 2025 | 24.35 | 24.35 | 24.10 | 24.10 | 24.10 | -1.33% | 122 |
| Feb 6, 2025 | 24.41 | 24.45 | 24.34 | 24.43 | 24.43 | 0.50% | 8,132 |
| Feb 5, 2025 | 24.28 | 24.30 | 24.26 | 24.30 | 24.30 | 0.48% | 4,018 |
| Feb 4, 2025 | 24.15 | 24.19 | 24.15 | 24.19 | 24.19 | 1.05% | 3,485 |
| Feb 3, 2025 | 23.55 | 23.96 | 23.55 | 23.94 | 23.94 | -1.03% | 4,348 |
| Jan 31, 2025 | 24.58 | 24.58 | 24.14 | 24.18 | 24.18 | -0.65% | 5,544 |
| Jan 30, 2025 | 24.25 | 24.39 | 24.25 | 24.34 | 24.34 | 0.71% | 4,633 |
| Jan 29, 2025 | 24.22 | 24.24 | 24.17 | 24.17 | 24.17 | -0.55% | 642 |
| Jan 28, 2025 | 23.97 | 24.34 | 23.97 | 24.31 | 24.31 | 1.17% | 1,305 |
| Jan 27, 2025 | 23.90 | 24.05 | 23.90 | 24.03 | 24.03 | -2.09% | 561 |
| Jan 24, 2025 | 24.85 | 24.85 | 24.47 | 24.54 | 24.54 | -0.32% | 1,360 |
| Jan 23, 2025 | 24.44 | 24.62 | 24.40 | 24.62 | 24.62 | 0.67% | 6,832 |
| Jan 22, 2025 | 24.38 | 24.52 | 24.38 | 24.45 | 24.45 | 0.68% | 421 |
| Jan 21, 2025 | 24.15 | 24.32 | 24.15 | 24.29 | 24.29 | 0.96% | 929 |