WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
24.09
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market open
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.07% | 3 |
| Jul 17, 2025 | 24.04 | 24.11 | 24.04 | 24.11 | 24.11 | 1.16% | 617 |
| Jul 16, 2025 | 23.71 | 23.83 | 23.71 | 23.83 | 23.83 | 0.53% | 300 |
| Jul 15, 2025 | 23.95 | 23.95 | 23.71 | 23.71 | 23.71 | -0.78% | 300 |
| Jul 14, 2025 | 23.78 | 23.89 | 23.78 | 23.89 | 23.89 | 0.05% | 323 |
| Jul 11, 2025 | 23.90 | 23.90 | 23.88 | 23.88 | 23.88 | -0.68% | 238 |
| Jul 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.74% | 204 |
| Jul 9, 2025 | 23.84 | 23.87 | 23.67 | 23.87 | 23.87 | 0.76% | 204 |
| Jul 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.25% | 7 |
| Jul 7, 2025 | 23.79 | 23.79 | 23.59 | 23.63 | 23.63 | -1.55% | 514 |
| Jul 3, 2025 | 23.93 | 24.00 | 23.93 | 24.00 | 24.00 | 1.74% | 4,862 |
| Jul 2, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.89% | 90 |
| Jul 1, 2025 | 23.44 | 23.44 | 23.38 | 23.38 | 23.38 | -0.37% | 895 |
| Jun 30, 2025 | 23.35 | 23.49 | 23.29 | 23.47 | 23.47 | 1.16% | 3,053 |
| Jun 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.93% | 58 |
| Jun 26, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.43% | 1 |
| Jun 25, 2025 | 22.73 | 22.73 | 22.66 | 22.66 | 22.66 | -0.06% | 149 |
| Jun 24, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.87% | 306 |
| 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 |