WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
21.23
-0.16 (-0.74%)
May 23, 2025, 4:00 PM - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 19.39 | 21.16 | 19.39 | 20.54 | 20.54 | 6.62% | 7,180 |
| Apr 8, 2025 | 19.55 | 19.59 | 19.26 | 19.26 | 19.26 | -1.30% | 2,420 |
| Apr 7, 2025 | 19.62 | 19.71 | 19.44 | 19.51 | 19.51 | -0.44% | 702 |
| Apr 4, 2025 | 19.88 | 20.02 | 19.60 | 19.60 | 19.60 | -4.93% | 5,999 |
| Apr 3, 2025 | 20.84 | 20.89 | 20.62 | 20.62 | 20.62 | -4.75% | 2,733 |
| Apr 2, 2025 | 21.67 | 21.67 | 21.60 | 21.65 | 21.65 | 0.78% | 211 |
| 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 |