WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
27.86
-0.02 (-0.06%)
Oct 29, 2025, 4:00 PM EDT - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.05% | - |
| Oct 28, 2025 | 27.79 | 27.88 | 27.79 | 27.88 | 27.88 | 0.37% | 1,001 |
| Oct 27, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.82% | 10 |
| Oct 24, 2025 | 27.38 | 27.39 | 27.28 | 27.28 | 27.28 | 1.20% | 1,906 |
| Oct 23, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.94% | 6 |
| Oct 22, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.96% | 32 |
| Oct 21, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.05% | - |
| Oct 20, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.58% | 3 |
| Oct 17, 2025 | 26.33 | 26.53 | 26.33 | 26.53 | 26.53 | 0.93% | 858 |
| Oct 16, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.04% | 28 |
| Oct 15, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.56% | 31 |
| Oct 14, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.27% | 1 |
| Oct 13, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2.77% | 1 |
| Oct 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -5.15% | 5 |
| Oct 9, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.68% | 47 |
| Oct 8, 2025 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 1.22% | 151 |
| Oct 7, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.92% | 2 |
| Oct 6, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.78% | 6 |
| Oct 3, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.04% | 9 |
| Oct 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.07% | 2 |
| Oct 1, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.72% | 14 |
| Sep 30, 2025 | 26.54 | 26.86 | 26.54 | 26.86 | 26.86 | 2.40% | 162 |
| Sep 29, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.96% | 18 |
| Sep 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.04% | 50 |
| Sep 25, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.00% | 26 |
| Sep 24, 2025 | 26.62 | 26.62 | 26.48 | 26.48 | 26.48 | -0.57% | 262 |
| Sep 23, 2025 | 26.92 | 26.92 | 26.63 | 26.63 | 26.63 | -1.27% | 105 |
| Sep 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.91% | 7 |
| Sep 19, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.96% | 12 |
| Sep 18, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.12% | 10 |
| Sep 17, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.38% | 35 |
| Sep 16, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.24% | - |
| Sep 15, 2025 | 26.51 | 26.51 | 26.30 | 26.35 | 26.35 | 0.86% | 544 |
| Sep 12, 2025 | 26.17 | 26.20 | 26.13 | 26.13 | 26.13 | -0.10% | 1,975 |
| Sep 11, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.64% | - |
| Sep 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.58% | - |
| Sep 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.55% | 52 |
| Sep 8, 2025 | 25.50 | 25.50 | 25.41 | 25.44 | 25.44 | 0.54% | 264 |
| Sep 5, 2025 | 25.49 | 25.49 | 25.30 | 25.30 | 25.30 | -0.74% | 100 |
| Sep 4, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.81% | 3 |
| Sep 3, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 25.04 | 0.78% | 102 |
| Sep 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.15% | 1 |
| Aug 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.20% | 1 |
| Aug 28, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.51% | - |
| Aug 27, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.46% | 1 |
| Aug 26, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.61% | 1 |
| Aug 25, 2025 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.58% | 100 |
| Aug 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 2.80% | 16 |
| Aug 21, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.88% | 139 |
| Aug 20, 2025 | 24.56 | 24.72 | 24.53 | 24.71 | 24.71 | -0.31% | 842 |