WEBs Defined Volatility SPY ETF (DVSP)
NASDAQ: DVSP · Real-Time Price · USD
25.11
-0.16 (-0.61%)
Aug 15, 2025, 4:00 PM - Market closed
DVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | -0.62% | 273 |
| Aug 14, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.11% | - |
| Aug 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.65% | 210 |
| Aug 12, 2025 | 25.05 | 25.07 | 25.00 | 25.07 | 25.07 | 2.18% | 210 |
| Aug 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.51% | 94 |
| Aug 8, 2025 | 24.58 | 24.66 | 24.58 | 24.66 | 24.66 | 1.61% | 338 |
| Aug 7, 2025 | 24.46 | 24.46 | 24.23 | 24.27 | 24.27 | -0.43% | 358 |
| Aug 6, 2025 | 24.13 | 24.37 | 24.07 | 24.37 | 24.37 | 1.57% | 200 |
| Aug 5, 2025 | 24.18 | 24.18 | 24.00 | 24.00 | 24.00 | -1.04% | 309 |
| Aug 4, 2025 | 24.16 | 24.25 | 24.16 | 24.25 | 24.25 | 2.87% | 198 |
| Aug 1, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -3.20% | 10 |
| Jul 31, 2025 | 24.91 | 24.91 | 24.35 | 24.35 | 24.35 | -0.72% | 315 |
| Jul 30, 2025 | 24.69 | 24.69 | 24.53 | 24.53 | 24.53 | -0.23% | 302 |
| Jul 29, 2025 | 24.78 | 24.78 | 24.58 | 24.58 | 24.58 | -0.67% | 426 |
| Jul 28, 2025 | 24.83 | 24.83 | 24.75 | 24.75 | 24.75 | -0.01% | 2,022 |
| Jul 25, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.75 | 0.69% | 677 |
| Jul 24, 2025 | 24.57 | 24.66 | 24.57 | 24.58 | 24.58 | 0.33% | 1,420 |
| Jul 23, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 1.19% | 400 |
| Jul 22, 2025 | 24.06 | 24.22 | 24.06 | 24.22 | 24.22 | 0.33% | 100 |
| Jul 21, 2025 | 24.31 | 24.31 | 24.14 | 24.14 | 24.14 | 0.19% | 110 |
| 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 |