Dark

DVSP
WEBs ETF Trust WEBs SPY Defined Volatility ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 10:12:28 AM EDT

30.15USD+2.177%(+30.15)107

30.28Bid 30.34Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.1500	30.1500	30.1500	30.1500	+0.245%	107	0.000%
2026-08-06	30.1600	30.1600	30.0763	30.0763	-0.378%	211	+0.245%
2026-08-05	30.2500	30.2500	30.1903	30.1903	-0.171%	1,116	-0.133%
2026-08-04	30.0400	30.2500	30.0400	30.2419	+2.736%	581	-0.304%
2026-08-03	29.4364	29.4364	29.4364	29.4364	+2.138%	39	+2.424%
2026-07-31	28.8201	28.8201	28.8201	28.8201	+1.324%	9	+4.614%
2026-07-30	28.1300	28.4435	28.1300	28.4435	+3.187%	2,492	+6.000%
2026-07-29	27.8500	28.1000	27.5650	27.5650	-2.823%	474	+9.378%
2026-07-28	28.4400	28.4400	28.3659	28.3659	+0.466%	312	+6.290%
2026-07-27	28.6500	28.6500	28.2344	28.2344	+0.042%	422	+6.785%
2026-07-24	28.4100	28.4100	28.2226	28.2226	+0.015%	1,056	+6.829%
2026-07-23	28.3800	28.3800	28.1700	28.2185	-2.174%	2,812	+6.845%
2026-07-22	28.8457	28.8457	28.8457	28.8457	-0.071%	46	+4.522%
2026-07-21	28.8661	28.8661	28.8661	28.8661	+1.428%	8	+4.448%
2026-07-20	28.4597	28.4597	28.4597	28.4597	-0.447%	63	+5.939%
2026-07-17	28.5800	28.6000	28.5800	28.5875	-1.440%	1,406	+5.466%
2026-07-16	29.0053	29.0053	29.0053	29.0053	-0.779%	101	+3.947%
2026-07-15	29.2500	29.2500	29.2331	29.2331	+0.348%	668	+3.137%
2026-07-14	29.1318	29.1318	29.1318	29.1318	+0.511%	19	+3.495%
2026-07-13	28.9838	28.9838	28.9838	28.9838	-0.962%	13	+4.024%
2026-07-10	29.1200	29.2653	29.1200	29.2653	+0.577%	215	+3.023%
2026-07-09	29.0974	29.0974	29.0974	29.0974	+0.957%	11	+3.618%
2026-07-08	28.8215	28.8215	28.8215	28.8215	-0.248%	34	+4.609%
2026-07-07	28.8931	28.8931	28.8931	28.8931	-0.554%	6	+4.350%
2026-07-06	29.0541	29.0541	29.0541	29.0541	+0.887%	8	+3.772%
2026-07-02	28.7986	28.7986	28.7986	28.7986	-0.092%	60	+4.693%
2026-07-01	28.8500	28.8500	28.8252	28.8252	-0.235%	359	+4.596%
2026-06-30	28.8932	28.8932	28.8932	28.8932	+0.946%	531	+4.350%
2026-06-29	28.3900	28.6224	28.3900	28.6224	+1.321%	432	+5.337%
2026-06-26	28.3000	28.3000	28.2491	28.2491	+0.116%	279	+6.729%
2026-06-25	28.2164	28.2164	28.2164	28.2164	-0.064%	26	+6.853%
2026-06-24	28.2344	28.2344	28.2344	28.2344	-0.243%	2	+6.785%
2026-06-23	28.1400	28.4800	28.1400	28.3032	-1.571%	913	+6.525%
2026-06-22	28.7900	28.7900	28.7550	28.7550	-0.657%	206	+4.851%
2026-06-18	28.8800	28.9452	28.8800	28.9452	+1.377%	1,550	+4.162%
2026-06-17	28.8200	28.8200	28.5521	28.5521	-1.704%	1,500	+5.596%
2026-06-16	29.1400	29.1400	29.0471	29.0471	-0.594%	911	+3.797%
2026-06-15	29.2900	29.2900	29.2207	29.2207	+2.126%	955	+3.180%
2026-06-12	28.4800	28.6123	28.4000	28.6123	+0.629%	208	+5.374%
2026-06-11	28.1400	28.4500	28.0700	28.4335	+2.519%	14,500	+6.037%
2026-06-10	27.7349	27.7349	27.7349	27.7349	-2.257%	5	+8.708%
2026-06-09	27.6200	28.3753	27.6200	28.3753	-0.533%	253	+6.254%
2026-06-08	28.5274	28.5274	28.5274	28.5274	+0.182%	272	+5.688%
2026-06-05	28.4756	28.4756	28.4756	28.4756	-5.101%	6	+5.880%
2026-06-04	30.0250	30.0250	30.0063	30.0063	+0.759%	632	+0.479%
2026-06-03	29.8100	29.8100	29.7803	29.7803	-1.342%	126	+1.241%
2026-06-02	30.1855	30.1855	30.1855	30.1855	+0.289%	526	-0.118%
2026-06-01	30.0984	30.0984	30.0984	30.0984	+0.419%	12	+0.171%
2026-05-29	30.0100	30.0100	29.9729	29.9729	+0.404%	2,141	+0.591%
2026-05-28	29.6500	29.8523	29.6500	29.8523	+1.121%	2,837	+0.997%
2026-05-27	29.5215	29.5215	29.5215	29.5215	+0.025%	6	+2.129%
2026-05-26	29.5141	29.5141	29.5141	29.5141	+1.057%	5	+2.155%
2026-05-22	29.2055	29.2055	29.2055	29.2055	+0.736%	43	+3.234%
2026-05-21	28.9922	28.9922	28.9922	28.9922	+0.382%	10	+3.993%
2026-05-20	28.8820	28.8820	28.8820	28.8820	+0.998%	55	+4.390%
2026-05-19	28.6650	28.6650	28.5500	28.5966	-0.286%	391	+5.432%
2026-05-18	28.5450	28.6787	28.5450	28.6787	-0.216%	188	+5.130%
2026-05-15	28.7407	28.7407	28.7407	28.7407	-2.379%	27	+4.903%
2026-05-14	29.4412	29.4412	29.4412	29.4412	+1.507%	3	+2.408%
2026-05-13	29.0040	29.0040	29.0040	29.0040	+1.048%	27	+3.951%
2026-05-12	28.7031	28.7031	28.7031	28.7031	-0.234%	1	+5.041%
2026-05-11	28.7705	28.7705	28.7705	28.7705	+0.364%	36	+4.795%
2026-05-08	28.6661	28.6661	28.6661	28.6661	+1.609%	0	+5.176%
2026-05-07	28.2121	28.2121	28.2121	28.2121	-0.679%	27	+6.869%
2026-05-06	28.4051	28.4051	28.4051	28.4051	+2.499%	0	+6.143%
2026-05-05	27.7126	27.7126	27.7126	27.7126	+1.364%	0	+8.795%
2026-05-04	27.4200	27.4650	27.3396	27.3396	-0.769%	3,936	+10.280%
2026-05-01	27.6700	27.6700	27.5516	27.5516	+0.466%	200	+9.431%
2026-04-30	27.4238	27.4238	27.4238	27.4238	+1.564%	8	+9.941%
2026-04-29	27.0014	27.0014	27.0014	27.0014	-0.105%	0	+11.661%
2026-04-28	27.0297	27.0297	27.0297	27.0297	-0.626%	3	+11.544%
2026-04-27	27.2000	27.2000	27.2000	27.2000	+0.203%	0	+10.846%
2026-04-24	27.1449	27.1449	27.1449	27.1449	+0.831%	1	+11.071%
2026-04-23	26.9213	26.9213	26.9213	26.9213	-0.380%	2	+11.993%
2026-04-22	27.0239	27.0239	27.0239	27.0239	+1.161%	1	+11.568%
2026-04-21	26.7137	26.7137	26.7137	26.7137	-0.723%	0	+12.863%
2026-04-20	26.9082	26.9082	26.9082	26.9082	-0.280%	47	+12.048%
2026-04-17	26.9837	26.9837	26.9837	26.9837	+1.288%	38	+11.734%
2026-04-16	26.6407	26.6407	26.6407	26.6407	+1.065%	0	+13.173%
2026-04-15	26.2350	26.6100	26.2350	26.3600	-0.097%	697	+14.378%
2026-04-14	26.3700	26.3857	26.3700	26.3857	+1.199%	125	+14.266%
2026-04-13	25.9600	26.0731	25.9100	26.0731	+1.013%	4,634	+15.636%
2026-04-10	25.9000	25.9000	25.8117	25.8117	-0.580%	3,095	+16.807%
2026-04-09	25.9623	25.9623	25.9623	25.9623	+0.688%	2,776	+16.130%
2026-04-08	25.8200	25.8300	25.7849	25.7849	+3.175%	818	+16.929%
2026-04-07	24.9915	24.9915	24.9915	24.9915	-0.008%	17	+20.641%
2026-04-06	24.9936	24.9936	24.9936	24.9936	+0.452%	0	+20.631%
2026-04-02	24.8811	24.8811	24.8811	24.8811	+0.070%	0	+21.176%
2026-04-01	24.8638	24.8638	24.8638	24.8638	+0.869%	0	+21.261%
2026-03-31	24.5000	24.6700	24.4500	24.6495	+3.962%	1,036	+22.315%
2026-03-30	23.7100	23.7100	23.7100	23.7100	-0.661%	3	+27.162%
2026-03-27	23.8678	23.8678	23.8678	23.8678	-2.435%	0	+26.321%
2026-03-26	24.4636	24.4636	24.4636	24.4636	-2.571%	12	+23.244%
2026-03-25	25.1091	25.1091	25.1091	25.1091	+0.833%	0	+20.076%
2026-03-24	24.9017	24.9017	24.9017	24.9017	-0.663%	10	+21.076%
2026-03-23	25.0679	25.0679	25.0679	25.0679	+1.608%	15	+20.273%
2026-03-20	24.6711	24.6711	24.6711	24.6711	-2.402%	1	+22.208%
2026-03-19	25.2000	25.2784	25.2000	25.2784	-0.416%	103	+19.272%
2026-03-18	25.4000	25.4000	25.3841	25.3841	-2.262%	104	+18.775%
2026-03-17	25.9715	25.9715	25.9715	25.9715	+0.365%	5	+16.089%
2026-03-16	25.8770	25.8770	25.8770	25.8770	+1.608%	1	+16.513%
2026-03-13	25.4675	25.4675	25.4675	25.4675	-0.989%	19	+18.386%
2026-03-12	25.7219	25.7219	25.7219	25.7219	-2.648%	93	+17.215%
2026-03-11	26.4216	26.4216	26.4216	26.4216	-0.159%	99	+14.111%
2026-03-10	26.4000	26.8300	26.4000	26.4638	-0.334%	2,547	+13.929%
2026-03-09	25.7300	26.5526	25.7300	26.5526	+1.170%	666	+13.548%
2026-03-06	26.2666	26.3700	26.1900	26.2454	-1.926%	1,050	+14.877%
2026-03-05	26.8800	26.8800	26.7607	26.7607	-1.033%	108	+12.665%
2026-03-04	27.0000	27.0900	26.9500	27.0399	+1.372%	1,716	+11.502%
2026-03-03	26.2200	26.6740	26.1500	26.6740	-1.580%	1,884	+13.031%
2026-03-02	26.9500	27.1800	26.9500	27.1023	+0.220%	1,539	+11.245%
2026-02-27	26.9700	27.0428	26.9700	27.0428	-0.750%	1,051	+11.490%
2026-02-26	27.2471	27.2471	27.2471	27.2471	-0.916%	44	+10.654%
2026-02-25	27.3800	27.4989	27.3800	27.4989	+1.389%	342	+9.641%
2026-02-24	27.1500	27.1500	27.1221	27.1221	+1.369%	1,960	+11.164%
2026-02-23	26.9500	26.9500	26.7500	26.7559	-1.866%	1,166	+12.685%
2026-02-20	26.9815	27.2646	26.9815	27.2646	+1.143%	6,721	+10.583%
2026-02-19	26.9566	26.9566	26.9566	26.9566	-0.496%	3	+11.846%
2026-02-18	27.0910	27.0910	27.0910	27.0910	+0.866%	6	+11.292%
2026-02-17	26.4700	26.8584	26.4700	26.8584	+0.148%	143	+12.255%
2026-02-13	26.8188	26.8188	26.8188	26.8188	+0.018%	6	+12.421%
2026-02-12	27.6000	27.6001	26.8141	26.8141	-2.485%	250	+12.441%
2026-02-11	27.5300	27.5300	27.4974	27.4974	+0.062%	900	+9.647%
2026-02-10	27.6900	27.6900	27.4804	27.4804	-0.611%	1,497	+9.715%
2026-02-09	27.5500	27.7300	27.5500	27.6494	+0.654%	2,905	+9.044%
2026-02-06	26.9300	27.4697	26.9300	27.4697	+3.624%	1,802	+9.757%
2026-02-05	26.5100	26.6500	26.5000	26.5091	-2.375%	2,004	+13.735%
2026-02-04	27.2800	27.2800	27.0200	27.1541	-0.943%	2,310	+11.033%
2026-02-03	27.5600	27.5600	27.1500	27.4127	-1.755%	1,810	+9.986%
2026-02-02	28.2300	28.2300	27.8700	27.9025	+1.086%	9,990	+8.055%
2026-01-30	27.6300	27.6300	27.6028	27.6028	-0.819%	258	+9.228%
2026-01-29	27.8308	27.8308	27.8308	27.8308	-0.319%	50	+8.333%
2026-01-28	27.9900	27.9900	27.9198	27.9198	-0.012%	299	+7.988%
2026-01-27	27.9232	27.9232	27.9232	27.9232	+0.730%	344	+7.975%
2026-01-26	27.7886	27.7886	27.7208	27.7208	+0.920%	100	+8.763%
2026-01-23	27.4681	27.4681	27.4681	27.4681	+0.152%	6	+9.764%
2026-01-22	27.4263	27.4263	27.4263	27.4263	+0.957%	34	+9.931%
2026-01-21	27.1662	27.1662	27.1662	27.1662	+2.194%	9	+10.984%
2026-01-20	26.5829	26.5829	26.5829	26.5829	-4.300%	101	+13.419%
2026-01-16	27.7773	27.7773	27.7773	27.7773	+0.042%	107	+8.542%
2026-01-15	27.7657	27.7657	27.7657	27.7657	+0.456%	8	+8.587%
2026-01-14	27.3899	27.6398	27.3899	27.6398	-1.043%	103	+9.082%
2026-01-13	27.8800	27.9311	27.8800	27.9311	-0.529%	351	+7.944%
2026-01-12	28.0797	28.0797	28.0797	28.0797	+0.256%	17	+7.373%
2026-01-09	27.7850	28.0079	27.7850	28.0079	+1.316%	108	+7.648%
2026-01-08	27.6400	27.6440	27.6400	27.6440	-0.003%	279	+9.065%
2026-01-07	27.8000	27.8000	27.6447	27.6447	-0.702%	423	+9.062%
2026-01-06	27.8400	27.8400	27.8400	27.8400	+1.263%	95	+8.297%
2026-01-05	27.4927	27.4927	27.4927	27.4927	+1.302%	6	+9.665%
2026-01-02	27.1393	27.1393	27.1393	27.1393	+0.134%	36	+11.094%
2025-12-31	27.1029	27.1029	27.1029	27.1029	-1.402%	195	+11.243%
2025-12-30	27.4882	27.4882	27.4882	27.4882	-0.416%	50	+9.683%
2025-12-29	27.5900	27.6031	27.5900	27.6031	-0.738%	255	+9.227%
2025-12-26	27.8082	27.8082	27.8082	27.8082	-0.169%	2	+8.421%
2025-12-24	27.8000	27.8552	27.8000	27.8552	+0.677%	146	+8.238%
2025-12-23	27.6678	27.6678	27.6678	27.6678	+0.821%	2	+8.971%
2025-12-22	27.3000	27.4900	27.3000	27.4424	+1.169%	523	+9.866%
2025-12-19	27.1252	27.1252	27.1252	27.1252	+1.420%	20	+11.151%
2025-12-18	26.8000	26.8000	26.7453	26.7453	+1.303%	6,481	+12.730%
2025-12-17	26.4012	26.4012	26.4012	26.4012	-2.028%	7	+14.199%
2025-12-16	26.9478	26.9478	26.9478	26.9478	-0.402%	0	+11.883%
2025-12-15	27.0566	27.0566	27.0566	27.0566	-0.123%	0	+11.433%
2025-12-12	27.0900	27.0900	27.0900	27.0900	-1.645%	59	+11.296%
2025-12-11	27.4399	27.5430	27.4399	27.5430	+0.165%	125	+9.465%
2025-12-10	27.2099	27.4975	27.2099	27.4975	+0.973%	103	+9.646%
2025-12-09	27.2324	27.2324	27.2324	27.2324	-0.080%	0	+10.714%
2025-12-08	27.2541	27.2541	27.2541	27.2541	-1.323%	10	+10.626%
2025-12-05	27.6194	27.6194	27.6194	27.6194	+1.105%	5	+9.162%
2025-12-04	27.3175	27.3175	27.3175	27.3175	+0.038%	11	+10.369%
2025-12-03	27.3070	27.3070	27.3070	27.3070	+0.426%	5	+10.411%
2025-12-02	27.1913	27.1913	27.1913	27.1913	+0.357%	5	+10.881%
2025-12-01	27.0946	27.0946	27.0946	27.0946	-0.753%	0	+11.277%
2025-11-28	27.3002	27.3002	27.3002	27.3002	+1.636%	78	+10.439%
2025-11-25	26.8608	26.8608	26.8608	26.8608	+3.432%	1	+12.245%
2025-11-21	25.9695	25.9695	25.9695	25.9695	+1.353%	1	+16.098%
2025-11-20	27.0100	27.0100	25.6228	25.6228	-2.405%	287	+17.669%
2025-11-19	26.5100	26.5100	26.2541	26.2541	+0.494%	202	+14.839%
2025-11-18	26.1800	26.1900	26.1250	26.1250	-1.073%	613	+15.407%
2025-11-17	26.8100	26.8100	26.4084	26.4084	-1.420%	100	+14.168%
2025-11-14	26.9800	26.9800	26.7889	26.7889	-1.638%	126	+12.547%
2025-11-13	26.8364	27.2350	26.8364	27.2350	-1.270%	1,000	+10.703%
2025-11-12	27.6315	27.6315	27.5854	27.5854	+0.089%	611	+9.297%
2025-11-11	27.5609	27.5609	27.5609	27.5609	+0.229%	1	+9.394%
2025-11-10	27.4980	27.4980	27.4980	27.4980	+2.081%	3	+9.644%
2025-11-07	26.9375	26.9375	26.9375	26.9375	+0.154%	1	+11.926%
2025-11-06	26.8960	26.8960	26.8960	26.8960	-1.513%	16	+12.098%
2025-11-05	27.3091	27.3091	27.3091	27.3091	+0.532%	39	+10.403%
2025-11-04	27.1647	27.1647	27.1647	27.1647	-1.632%	22	+10.990%
2025-11-03	27.6700	27.6700	27.6154	27.6154	+0.096%	9,613	+9.178%
2025-10-31	27.5888	27.5888	27.5888	27.5888	+0.478%	0	+9.283%
2025-10-30	27.4575	27.4575	27.4575	27.4575	-1.504%	69	+9.806%
2025-10-28	27.7878	27.8769	27.7878	27.8769	+0.375%	1,001	+8.154%
2025-10-27	27.7728	27.7728	27.7728	27.7728	+1.823%	10	+8.559%
2025-10-24	27.3800	27.3894	27.2756	27.2756	+1.197%	1,906	+10.538%
2025-10-23	26.9531	26.9531	26.9531	26.9531	+0.941%	6	+11.861%
2025-10-22	26.7018	26.7018	26.7018	26.7018	-0.909%	32	+12.914%
2025-10-20	26.9468	26.9468	26.9468	26.9468	+1.574%	3	+11.887%
2025-10-17	26.3300	26.5293	26.3300	26.5293	+0.931%	858	+13.648%
2025-10-16	26.2845	26.2845	26.2845	26.2845	-1.035%	28	+14.706%
2025-10-15	26.5595	26.5595	26.5595	26.5595	+0.554%	31	+13.519%
2025-10-14	26.4133	26.4133	26.4133	26.4133	-0.266%	1	+14.147%
2025-10-13	26.4838	26.4838	26.4838	26.4838	+2.767%	1	+13.843%
2025-10-10	25.7706	25.7706	25.7706	25.7706	-5.150%	5	+16.994%
2025-10-09	27.1699	27.1699	27.1699	27.1699	-0.675%	47	+10.968%
2025-10-08	27.3500	27.3545	27.3500	27.3545	+1.215%	151	+10.220%
2025-10-07	27.0260	27.0260	27.0260	27.0260	-0.923%	2	+11.559%
2025-10-06	27.2777	27.2777	27.2777	27.2777	+0.784%	6	+10.530%
2025-10-03	27.0655	27.0655	27.0655	27.0655	-0.038%	9	+11.396%
2025-10-02	27.0757	27.0757	27.0757	27.0757	+0.065%	2	+11.354%
2025-10-01	27.0582	27.0582	27.0582	27.0582	+0.723%	14	+11.426%
2025-09-30	26.5400	26.8641	26.5400	26.8641	+2.398%	162	+12.232%
2025-09-29	26.2350	26.2350	26.2350	26.2350	-0.963%	18	+14.923%
2025-09-26	26.4900	26.4900	26.4900	26.4900	+1.037%	50	+13.817%
2025-09-25	26.2182	26.2182	26.2182	26.2182	-0.998%	26	+14.996%
2025-09-24	26.6242	26.6242	26.4826	26.4826	-0.570%	262	+13.848%
2025-09-23	26.9200	26.9200	26.6344	26.6344	-1.264%	105	+13.199%
2025-09-22	26.9755	26.9755	26.9755	26.9755	+0.913%	7	+11.768%
2025-09-19	26.7315	26.7315	26.7315	26.7315	+0.960%	12	+12.788%
2025-09-18	26.4773	26.4773	26.4773	26.4773	+1.119%	10	+13.871%
2025-09-17	26.1844	26.1844	26.1844	26.1844	-0.382%	35	+15.145%
2025-09-16	26.2849	26.2849	26.2849	26.2849	-0.245%	0	+14.705%
2025-09-15	26.5100	26.5100	26.3000	26.3494	+0.857%	544	+14.424%
2025-09-12	26.1700	26.1975	26.1254	26.1254	-0.096%	1,975	+15.405%
2025-09-11	26.1506	26.1506	26.1506	26.1506	+1.641%	0	+15.294%
2025-09-10	25.7283	25.7283	25.7283	25.7283	+0.583%	0	+17.186%
2025-09-09	25.5793	25.5793	25.5793	25.5793	+0.550%	52	+17.869%
2025-09-08	25.5000	25.5000	25.4050	25.4395	+0.538%	264	+18.516%
2025-09-05	25.4900	25.4900	25.3033	25.3033	-0.740%	100	+19.154%
2025-09-04	25.4919	25.4919	25.4919	25.4919	+1.813%	3	+18.273%
2025-09-03	24.9700	25.0380	24.9700	25.0380	+0.783%	102	+20.417%
2025-09-02	24.8434	24.8434	24.8434	24.8434	-1.148%	0	+21.360%
2025-08-29	25.1320	25.1320	25.1320	25.1320	-1.195%	1	+19.967%
2025-08-28	25.4359	25.4359	25.4359	25.4359	+0.512%	0	+18.533%
2025-08-27	25.3064	25.3064	25.3064	25.3064	+0.467%	0	+19.140%
2025-08-26	25.1887	25.1887	25.1887	25.1887	+0.610%	1	+19.697%
2025-08-25	25.1600	25.1600	25.0361	25.0361	-0.576%	100	+20.426%
2025-08-22	25.1812	25.1812	25.1812	25.1812	+2.803%	16	+19.732%
2025-08-21	24.6000	24.6000	24.4945	24.4945	-0.883%	139	+23.089%
2025-08-20	24.5600	24.7200	24.5300	24.7127	-0.317%	842	+22.002%
2025-08-19	25.0900	25.0900	24.7913	24.7913	-1.316%	100	+21.615%
2025-08-18	25.1000	25.1219	25.1000	25.1219	+0.067%	100	+20.015%
2025-08-15	25.1600	25.1600	25.1050	25.1050	-0.623%	273	+20.096%
2025-08-14	25.2623	25.2623	25.2623	25.2623	+0.115%	0	+19.348%
2025-08-13	25.2332	25.2332	25.2332	25.2332	+0.651%	0	+19.485%
2025-08-12	25.0450	25.0700	25.0000	25.0700	+2.186%	210	+20.263%
2025-08-11	24.5338	24.5338	24.5338	24.5338	-0.513%	94	+22.892%
2025-08-08	24.5800	24.6602	24.5800	24.6602	+1.614%	338	+22.262%
2025-08-07	24.4600	24.4600	24.2300	24.2685	-0.430%	358	+24.235%
2025-08-06	24.1300	24.3732	24.0700	24.3732	+1.568%	200	+23.701%
2025-08-05	24.1800	24.1800	23.9969	23.9969	-1.034%	309	+25.641%
2025-08-04	24.1600	24.2476	24.1600	24.2476	+2.869%	198	+24.342%
2025-08-01	23.5713	23.5713	23.5713	23.5713	-3.198%	10	+27.910%
2025-07-31	24.9100	24.9100	24.3500	24.3500	-0.721%	315	+23.819%
2025-07-30	24.6900	24.6900	24.5269	24.5269	-0.227%	302	+22.926%
2025-07-29	24.7800	24.7800	24.5828	24.5828	-0.676%	426	+22.647%
2025-07-28	24.8300	24.8300	24.7501	24.7501	-0.012%	2,022	+21.818%
2025-07-25	24.7935	24.7935	24.7531	24.7531	+0.686%	677	+21.803%
2025-07-24	24.5700	24.6600	24.5700	24.5844	+0.338%	1,420	+22.639%
2025-07-23	24.4000	24.5017	24.4000	24.5017	+1.185%	400	+23.053%
2025-07-22	24.0600	24.2147	24.0600	24.2147	+0.325%	100	+24.511%
2025-07-21	24.3100	24.3100	24.1362	24.1362	+0.191%	110	+24.916%
2025-07-18	24.0903	24.0903	24.0903	24.0903	-0.072%	3	+25.154%
2025-07-17	24.0400	24.1100	24.0400	24.1077	+1.155%	617	+25.064%
2025-07-16	23.7100	23.8324	23.7100	23.8324	+0.533%	300	+26.508%
2025-07-15	23.9500	23.9500	23.7060	23.7060	-0.777%	300	+27.183%
2025-07-14	23.7800	23.8916	23.7800	23.8916	+0.052%	323	+26.195%
2025-07-11	23.9000	23.9000	23.8791	23.8791	-0.678%	238	+26.261%
2025-07-10	24.0422	24.0422	24.0422	24.0422	+0.743%	0	+25.404%
2025-07-09	23.8400	23.8650	23.6700	23.8650	+0.766%	204	+26.336%
2025-07-08	23.6836	23.6836	23.6836	23.6836	+0.249%	7	+27.303%
2025-07-07	23.7900	23.7900	23.5900	23.6247	-1.555%	514	+27.621%
2025-07-03	23.9300	23.9979	23.9300	23.9979	+1.737%	4,862	+25.636%
2025-07-02	23.5881	23.5881	23.5881	23.5881	+0.893%	90	+27.819%
2025-07-01	23.4400	23.4400	23.3794	23.3794	-0.370%	895	+28.960%
2025-06-30	23.3500	23.4900	23.2900	23.4663	+1.164%	3,053	+28.482%
2025-06-27	23.1962	23.1962	23.1962	23.1962	+0.929%	58	+29.978%
2025-06-26	22.9828	22.9828	22.9828	22.9828	+1.423%	1	+31.185%
2025-06-25	22.7297	22.7297	22.6603	22.6603	-0.056%	149	+33.052%
2025-06-24	22.6730	22.6730	22.6730	22.6730	+1.875%	0	+32.978%
2025-06-23	22.1238	22.2558	22.1238	22.2558	+1.561%	306	+35.470%
2025-06-20	21.9138	21.9138	21.9138	21.9138	-0.363%	6	+37.585%
2025-06-18	22.1300	22.1300	21.9937	21.9937	-0.083%	494	+37.085%
2025-06-17	22.0119	22.0119	22.0119	22.0119	-1.214%	1	+36.971%
2025-06-16	22.2823	22.2823	22.2823	22.2823	+1.606%	0	+35.309%
2025-06-13	21.9300	21.9300	21.9300	21.9300	-2.049%	2	+37.483%
2025-06-12	22.3887	22.3887	22.3887	22.3887	+0.570%	0	+34.666%
2025-06-11	22.2619	22.2619	22.2619	22.2619	-0.349%	4	+35.433%
2025-06-10	22.3398	22.3398	22.3398	22.3398	+0.555%	0	+34.961%
2025-06-09	22.2166	22.2166	22.2166	22.2166	+0.144%	87	+35.709%
2025-06-06	22.1847	22.1847	22.1847	22.1847	+1.482%	0	+35.904%
2025-06-05	21.8607	21.8607	21.8607	21.8607	-0.768%	0	+37.919%
2025-06-04	22.1100	22.1400	22.0300	22.0300	-0.143%	1,956	+36.859%
2025-06-03	22.0300	22.0615	22.0299	22.0615	+1.037%	2,209	+36.663%
2025-06-02	21.7300	21.8351	21.7300	21.8351	+0.425%	100	+38.080%
2025-05-30	21.5290	21.7428	21.5290	21.7428	+0.086%	1,358	+38.667%
2025-05-29	21.7242	21.7242	21.7242	21.7242	+0.440%	0	+38.785%
2025-05-28	21.6291	21.6291	21.6291	21.6291	-0.629%	0	+39.396%
2025-05-27	21.7661	21.7661	21.7661	21.7661	+2.521%	0	+38.518%
2025-05-23	21.2308	21.2308	21.2308	21.2308	-0.731%	0	+42.011%
2025-05-22	21.3872	21.3872	21.3872	21.3872	-0.138%	0	+40.972%
2025-05-21	21.4167	21.4167	21.4167	21.4167	-1.888%	0	+40.778%
2025-05-20	21.8288	21.8288	21.8288	21.8288	-0.236%	0	+38.120%
2025-05-19	21.8804	21.8804	21.8804	21.8804	-0.001%	30	+37.795%
2025-05-16	21.8806	21.8806	21.8806	21.8806	+0.670%	28	+37.793%
2025-05-15	21.6650	21.7349	21.6400	21.7349	+0.496%	583	+38.717%
2025-05-14	21.6276	21.6276	21.6276	21.6276	-0.150%	30	+39.405%
2025-05-13	21.6600	21.6600	21.6600	21.6600	+0.846%	0	+39.197%
2025-05-12	21.4000	21.4783	21.4000	21.4783	+2.156%	200	+40.374%
2025-05-09	21.0250	21.0250	21.0250	21.0250	-0.024%	0	+43.401%
2025-05-08	21.0300	21.0300	21.0300	21.0300	+0.473%	0	+43.367%
2025-05-07	20.9309	20.9309	20.9309	20.9309	-0.091%	0	+44.045%
2025-05-06	20.9500	20.9500	20.9500	20.9500	-0.139%	10	+43.914%
2025-05-05	20.9791	20.9791	20.9791	20.9791	-0.269%	26	+43.714%
2025-05-02	21.0356	21.0356	21.0356	21.0356	+0.579%	0	+43.328%
2025-05-01	20.9146	20.9146	20.9146	20.9146	+0.551%	25	+44.158%
2025-04-30	20.8000	20.8000	20.8000	20.8000	-0.216%	7	+44.952%
2025-04-29	20.8450	20.8450	20.8450	20.8450	+0.277%	1	+44.639%
2025-04-28	20.7875	20.7875	20.7875	20.7875	+0.060%	2	+45.039%
2025-04-25	20.7000	20.7750	20.7000	20.7750	+0.556%	627	+45.126%
2025-04-24	20.6601	20.6601	20.6601	20.6601	+0.732%	0	+45.933%
2025-04-23	20.5100	20.5100	20.5100	20.5100	+0.593%	8	+47.001%
2025-04-22	20.3891	20.3891	20.3891	20.3891	+1.574%	8	+47.873%
2025-04-21	20.0500	20.0731	20.0500	20.0731	-1.298%	123	+50.201%
2025-04-17	20.3371	20.3371	20.3371	20.3371	+0.118%	8	+48.251%
2025-04-16	20.3131	20.3131	20.3131	20.3131	-0.937%	36	+48.426%
2025-04-15	20.5100	20.5200	20.4800	20.5052	+0.025%	3,450	+47.036%
2025-04-14	20.5000	20.5000	20.5000	20.5000	+0.096%	2	+47.073%
2025-04-11	20.2800	20.4804	20.2800	20.4804	+1.288%	112	+47.214%
2025-04-10	20.1900	20.3700	20.1899	20.2199	-1.534%	2,152	+49.111%
2025-04-09	19.3900	21.1600	19.3900	20.5349	+6.619%	7,180	+46.823%
2025-04-08	19.5450	19.5900	19.2600	19.2600	-1.300%	2,420	+56.542%
2025-04-07	19.6200	19.7100	19.4400	19.5136	-0.441%	702	+54.508%
2025-04-04	19.8800	20.0200	19.6000	19.6000	-4.933%	5,999	+53.827%
2025-04-03	20.8400	20.8900	20.6171	20.6171	-4.750%	2,733	+46.238%
2025-04-02	21.6700	21.6700	21.6000	21.6452	+0.783%	211	+39.292%
2025-04-01	21.5000	21.5000	21.4400	21.4771	+0.188%	201	+40.382%
2025-03-31	21.4200	21.4369	21.4200	21.4369	+0.584%	126	+40.645%
2025-03-28	21.4800	21.4800	21.2900	21.3124	-1.879%	9,410	+41.467%
2025-03-27	21.8000	21.8000	21.7206	21.7206	-0.322%	108	+38.808%
2025-03-26	21.9200	21.9200	21.7908	21.7908	-1.090%	100	+38.361%
2025-03-25	22.0310	22.0310	22.0310	22.0310	+0.128%	1	+36.853%
2025-03-24	21.9300	22.0028	21.9300	22.0028	+1.863%	462	+37.028%
2025-03-21	21.4500	21.6004	21.4500	21.6004	+0.080%	107	+39.581%
2025-03-20	21.7200	21.7200	21.5832	21.5832	-0.347%	102	+39.692%
2025-03-19	21.4514	21.7400	21.4514	21.6583	+1.146%	604	+39.208%
2025-03-18	21.3900	21.4400	21.3866	21.4129	-1.270%	525	+40.803%
2025-03-17	21.5600	21.6900	21.5600	21.6883	+0.820%	205	+39.015%
2025-03-14	21.2500	21.5900	21.2500	21.5120	+2.580%	968	+40.154%
2025-03-13	21.0600	21.0600	20.9570	20.9709	-1.413%	1,206	+43.771%
2025-03-12	21.3100	21.3100	21.2400	21.2715	+0.457%	205	+41.739%
2025-03-11	21.2000	21.2000	21.1747	21.1747	-0.732%	234	+42.387%
2025-03-10	21.6100	21.6100	21.3308	21.3308	-4.045%	619	+41.345%
2025-03-07	22.2299	22.2299	22.2299	22.2299	+0.829%	50	+35.628%
2025-03-06	22.0472	22.0472	22.0472	22.0472	-2.490%	1	+36.752%
2025-03-05	22.6102	22.6102	22.6102	22.6102	+1.623%	85	+33.347%
2025-03-04	22.1500	22.3900	22.1500	22.2490	-1.617%	482	+35.512%
2025-03-03	23.2900	23.2900	22.6146	22.6146	-3.122%	123	+33.321%
2025-02-28	22.8200	23.3435	22.8200	23.3435	+2.833%	114	+29.158%
2025-02-27	22.7003	22.7003	22.7003	22.7003	-2.873%	0	+32.818%
2025-02-26	23.5732	23.5732	23.3718	23.3718	-0.141%	753	+29.002%
2025-02-25	23.4049	23.4049	23.4049	23.4049	-0.799%	0	+28.819%
2025-02-24	23.8000	23.8000	23.5933	23.5933	-0.878%	1,313	+27.791%
2025-02-21	24.4500	24.4600	23.8023	23.8023	-3.418%	1,205	+26.668%
2025-02-20	24.5500	24.6600	24.5500	24.6446	-0.748%	1,756	+22.339%
2025-02-19	24.8200	24.8304	24.8200	24.8304	+0.521%	228	+21.424%
2025-02-18	24.7000	24.7017	24.7000	24.7017	+0.022%	113	+22.056%
2025-02-14	24.6900	24.7200	24.6800	24.6963	+0.142%	1,378	+22.083%
2025-02-13	24.4700	24.6612	24.4700	24.6612	+1.821%	587	+22.257%
2025-02-12	24.1600	24.2700	24.1600	24.2201	-0.491%	403	+24.483%
2025-02-11	24.2700	24.3396	24.2200	24.3396	+0.059%	9,931	+23.872%

.dark-mode .yvgysv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvgysv{ color: #333333; background-color: white; border: 2px solid #333333; }DVSPWEBs ETF Trust WEBs SPY Defined Volatility ETFstock NASDAQ ETF

DVSP
WEBs ETF Trust WEBs SPY Defined Volatility ETF
stock NASDAQ ETF