WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
23.80
-0.84 (-3.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |