WEBs SPY Defined Volatility ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
28.74
-0.70 (-2.38%)
May 15, 2026, 4:00 PM EDT - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -2.38% | 27 |
| May 14, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.51% | 3 |
| May 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.05% | 27 |
| May 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.24% | 1 |
| May 11, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.37% | 36 |
| May 8, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.61% | - |
| May 7, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.68% | 27 |
| May 6, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 2.50% | 40 |
| May 5, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.36% | - |
| May 4, 2026 | 27.42 | 27.47 | 27.34 | 27.34 | 27.34 | -0.77% | 3,935 |
| May 1, 2026 | 27.67 | 27.67 | 27.55 | 27.55 | 27.55 | 0.47% | 200 |
| Apr 30, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.57% | 8 |
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.11% | - |
| Apr 28, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.62% | 3 |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.20% | - |
| Apr 24, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.83% | 1 |
| Apr 23, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.38% | 2 |
| Apr 22, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.16% | 1 |
| Apr 21, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.72% | 5 |
| Apr 20, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.28% | 47 |
| Apr 17, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.29% | 38 |
| Apr 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.07% | - |
| Apr 15, 2026 | 26.24 | 26.61 | 26.24 | 26.36 | 26.36 | -0.10% | 697 |
| Apr 14, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 1.20% | 125 |
| Apr 13, 2026 | 25.96 | 26.07 | 25.91 | 26.07 | 26.07 | 1.01% | 4,634 |
| Apr 10, 2026 | 25.90 | 25.90 | 25.81 | 25.81 | 25.81 | -0.58% | 3,095 |
| Apr 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.69% | 2,776 |
| Apr 8, 2026 | 25.82 | 25.83 | 25.79 | 25.79 | 25.79 | 3.17% | 818 |
| Apr 7, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.01% | 17 |
| Apr 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.45% | - |
| Apr 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.07% | - |
| Apr 1, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.87% | - |
| Mar 31, 2026 | 24.50 | 24.67 | 24.45 | 24.65 | 24.65 | 3.96% | 1,036 |
| Mar 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.66% | 3 |
| Mar 27, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.44% | - |
| Mar 26, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.57% | 12 |
| Mar 25, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.83% | - |
| Mar 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.66% | 10 |
| Mar 23, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.61% | 15 |
| Mar 20, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.40% | 1 |
| Mar 19, 2026 | 25.20 | 25.28 | 25.20 | 25.28 | 25.28 | -0.42% | 103 |
| Mar 18, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | -2.26% | 104 |
| Mar 17, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.37% | 5 |
| Mar 16, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.61% | 1 |
| Mar 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.99% | 18 |
| Mar 12, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -2.65% | 93 |
| Mar 11, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.16% | 99 |
| Mar 10, 2026 | 26.40 | 26.83 | 26.40 | 26.46 | 26.46 | -0.34% | 2,547 |
| Mar 9, 2026 | 25.73 | 26.55 | 25.73 | 26.55 | 26.55 | 1.17% | 666 |
| Mar 6, 2026 | 26.27 | 26.37 | 26.19 | 26.25 | 26.25 | -1.93% | 1,050 |