Skip to main content
WEBs SPY Defined Volatility ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
27.62
+0.30 (1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

DVSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6227.6227.6227.6227.621.10%5
Dec 4, 202527.3227.3227.3227.3227.320.04%11
Dec 3, 202527.3127.3127.3127.3127.310.43%5
Dec 2, 202527.1927.1927.1927.1927.190.35%5
Dec 1, 202527.1027.1027.1027.1027.09-0.75%-
Nov 28, 202527.3027.3027.3027.3027.300.61%78
Nov 26, 202527.1327.1327.1327.1327.131.02%-
Nov 25, 202526.8626.8626.8626.8626.861.21%1
Nov 24, 202526.5426.5426.5426.5426.542.19%-
Nov 21, 202525.9725.9725.9725.9725.971.35%1
Nov 20, 202527.0127.0125.6225.6225.62-2.40%287
Nov 19, 202526.5126.5126.2526.2526.250.49%202
Nov 18, 202526.1826.1926.1326.1326.13-1.07%613
Nov 17, 202526.8126.8126.4126.4126.41-1.42%100
Nov 14, 202526.9826.9826.7926.7926.79-1.64%126
Nov 13, 202526.8427.2426.8427.2427.24-1.27%1,000
Nov 12, 202527.6327.6327.5927.5927.590.09%611
Nov 11, 202527.5627.5627.5627.5627.560.23%1
Nov 10, 202527.5027.5027.5027.5027.502.08%3
Nov 7, 202526.9426.9426.9426.9426.940.16%1
Nov 6, 202526.9026.9026.9026.9026.90-1.51%16
Nov 5, 202527.3127.3127.3127.3127.310.53%39
Nov 4, 202527.1727.1727.1727.1727.16-1.63%22
Nov 3, 202527.6727.6727.6227.6227.620.09%9,613
Oct 31, 202527.5927.5927.5927.5927.590.48%-
Oct 30, 202527.4627.4627.4627.4627.46-1.45%69
Oct 29, 202527.8627.8627.8627.8627.86-0.05%-
Oct 28, 202527.7927.8827.7927.8827.880.37%1,001
Oct 27, 202527.7727.7727.7727.7727.771.82%10
Oct 24, 202527.3827.3927.2827.2827.281.20%1,906
Oct 23, 202526.9526.9526.9526.9526.950.94%6
Oct 22, 202526.7026.7026.7026.7026.70-0.96%32
Oct 21, 202526.9626.9626.9626.9626.960.05%-
Oct 20, 202526.9526.9526.9526.9526.951.58%3
Oct 17, 202526.3326.5326.3326.5326.530.93%858
Oct 16, 202526.2926.2926.2926.2926.28-1.04%28
Oct 15, 202526.5626.5626.5626.5626.560.56%31
Oct 14, 202526.4126.4126.4126.4126.41-0.27%1
Oct 13, 202526.4826.4826.4826.4826.482.77%1
Oct 10, 202525.7725.7725.7725.7725.77-5.15%5
Oct 9, 202527.1727.1727.1727.1727.17-0.68%47
Oct 8, 202527.3527.3627.3527.3627.351.22%151
Oct 7, 202527.0327.0327.0327.0327.03-0.92%2
Oct 6, 202527.2827.2827.2827.2827.280.78%6
Oct 3, 202527.0727.0727.0727.0727.07-0.04%9
Oct 2, 202527.0827.0827.0827.0827.080.07%2
Oct 1, 202527.0627.0627.0627.0627.060.72%14
Sep 30, 202526.5426.8626.5426.8626.862.40%162
Sep 29, 202526.2426.2426.2426.2426.24-0.96%18
Sep 26, 202526.4926.4926.4926.4926.491.04%50