WEBs SPY Defined Volatility ETF (DVSP)

DVSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	27.81	27.81	27.81	27.81	27.73	-0.17%	2
Dec 24, 2025	27.80	27.86	27.80	27.86	27.78	0.68%	146
Dec 23, 2025	27.67	27.67	27.67	27.67	27.59	0.82%	2
Dec 22, 2025	27.30	27.49	27.30	27.44	27.37	1.17%	523
Dec 19, 2025	27.13	27.13	27.13	27.13	27.05	1.42%	20
Dec 18, 2025	26.80	26.80	26.75	26.75	26.67	1.30%	6,481
Dec 17, 2025	26.40	26.40	26.40	26.40	26.33	-2.03%	7
Dec 16, 2025	26.95	26.95	26.95	26.95	26.87	-0.40%	-
Dec 15, 2025	27.06	27.06	27.06	27.06	26.98	-0.12%	-
Dec 12, 2025	27.09	27.09	27.09	27.09	27.02	-1.64%	59
Dec 11, 2025	27.44	27.54	27.44	27.54	27.47	0.16%	125
Dec 10, 2025	27.21	27.50	27.21	27.50	27.42	0.98%	103
Dec 9, 2025	27.23	27.23	27.23	27.23	27.16	-0.08%	-
Dec 8, 2025	27.25	27.25	27.25	27.25	27.18	-1.32%	10
Dec 5, 2025	27.62	27.62	27.62	27.62	27.54	1.10%	5
Dec 4, 2025	27.32	27.32	27.32	27.32	27.24	0.04%	11
Dec 3, 2025	27.31	27.31	27.31	27.31	27.23	0.43%	5
Dec 2, 2025	27.19	27.19	27.19	27.19	27.12	0.35%	5

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.