WEBs SPY Defined Volatility ETF (DVSP)
29.49
+0.39
(+1.33%)
USD |
NASDAQ |
Oct 26, 16:00
DVSP Price : 29.49 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 24.00 |
| Oct 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 42.00 |
| Oct 22, 2026 | 29.65 | 29.65 | 29.22 | 29.38 | 1660.00 |
| Oct 21, 2026 | 30.00 | 30.13 | 30.00 | 30.13 | 509.00 |
| Oct 20, 2026 | 29.86 | 29.86 | 29.77 | 29.77 | 214.00 |
| Oct 19, 2026 | 29.86 | 29.87 | 29.65 | 29.65 | 610.00 |
| Oct 16, 2026 | 29.82 | 29.82 | 29.44 | 29.44 | 1404.00 |
| Oct 15, 2026 | 29.92 | 30.22 | 29.92 | 30.09 | 570.00 |
| Oct 14, 2026 | 29.97 | 29.97 | 29.87 | 29.87 | 1179.00 |
| Oct 13, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 119.00 |
| Oct 12, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 159.00 |
| Oct 09, 2026 | 30.58 | 30.64 | 30.46 | 30.64 | 6742.00 |
| Oct 08, 2026 | 30.17 | 30.29 | 30.06 | 30.29 | 746.00 |
| Oct 07, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 77.00 |
| Oct 06, 2026 | 30.88 | 30.88 | 30.70 | 30.70 | 314.00 |
| Oct 05, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 2.000 |
| Oct 02, 2026 | 29.98 | 30.02 | 29.98 | 30.02 | 1496.00 |
| Oct 01, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 13.00 |
| Sep 30, 2026 | 30.02 | 30.02 | 29.58 | 29.58 | 109.00 |
| Sep 29, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 12.00 |
| Sep 28, 2026 | 29.85 | 29.85 | 29.68 | 29.68 | 2634.00 |
| Sep 25, 2026 | 29.97 | 30.15 | 29.97 | 30.15 | 711.00 |
| Sep 24, 2026 | 29.83 | 29.86 | 29.83 | 29.86 | 5034.00 |
| Sep 23, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 114.00 |
| Sep 22, 2026 | 30.25 | 30.31 | 30.25 | 30.31 | 3506.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median