Stock listing

NASDAQ:DVSP WEBs SPY Defined Volatility ETF Stock

Follow WEBs SPY Defined Volatility ETF into a list and get an email when it puts out news.

Share price · NASDAQ:DVSP

$28.60 USD -1.18 (-3.9%)

Close on Oct 30, 2026

Past year +4.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $28.60 – $28.85 USDOct 30, 2026
Volume: 1,607 sharesOct 30, 2026
52-week range: $23.71 – $30.88 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $37,101 USDMedian day 500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:DVSP · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$28.60	-1.175	-3.9%	$28.85	$28.85	$28.60	1,607
Thu, Oct 29	$29.78	-0.196	-0.7%	$29.78	$29.78	$29.73	4,312
Wed, Oct 28	$29.98	+0.155	+0.5%	$29.98	$29.98	$29.98	20
Tue, Oct 27	$29.82	+0.332	+1.1%	$29.90	$29.90	$29.82	429
Mon, Oct 26	$29.49	+0.387	+1.3%	$29.49	$29.49	$29.49	24
Fri, Oct 23	$29.10	-0.282	-1.0%	$29.10	$29.10	$29.10	100
Thu, Oct 22	$29.38	-0.748	-2.5%	$29.65	$29.65	$29.22	1,700
Wed, Oct 21	$30.13	+0.36	+1.2%	$30.00	$30.13	$30.00	500
Tue, Oct 20	$29.77	+0.12	+0.4%	$29.86	$29.86	$29.77	200
Mon, Oct 19	$29.65	+0.209	+0.7%	$29.86	$29.87	$29.65	600
Fri, Oct 16	$29.44	-0.644	-2.1%	$29.82	$29.82	$29.44	1,400
Thu, Oct 15	$30.09	+0.22	+0.7%	$29.92	$30.22	$29.92	600
Wed, Oct 14	$29.87	-0.704	-2.3%	$29.97	$29.97	$29.87	1,200
Tue, Oct 13	$30.57	-0.024	-0.1%	$30.57	$30.57	$30.57	100
Mon, Oct 12	$30.59	-0.042	-0.1%	$30.59	$30.59	$30.59	200
Fri, Oct 9	$30.64	+0.348	+1.1%	$30.58	$30.64	$30.46	6,700
Thu, Oct 8	$30.29	-0.279	-0.9%	$30.17	$30.29	$30.06	700
Wed, Oct 7	$30.57	-0.136	-0.4%	$30.57	$30.57	$30.57	100
Tue, Oct 6	$30.70	+0.336	+1.1%	$30.88	$30.88	$30.70	300
Mon, Oct 5	$30.37	+0.346	+1.2%	$30.37	$30.37	$30.37	100
Fri, Oct 2	$30.02	+0.419	+1.4%	$29.98	$30.02	$29.98	1,500
Thu, Oct 1	$29.60	+0.019	+0.1%	$29.60	$29.60	$29.60	100
Wed, Sep 30	$29.58	-0.05	-0.2%	$30.03	$30.03	$29.58	100
Tue, Sep 29	$29.63	-0.047	-0.2%	$29.63	$29.63	$29.63	100
Mon, Sep 28	$29.68	-0.465	-1.5%	$29.85	$29.85	$29.68	2,600
Fri, Sep 25	$30.15	+0.284	+1.0%	$29.97	$30.15	$29.97	700
Thu, Sep 24	$29.86	+0.029	+0.1%	$29.83	$29.86	$29.83	5,000
Wed, Sep 23	$29.83	-0.481	-1.6%	$29.83	$29.83	$29.83	100
Tue, Sep 22	$30.31	-0.021	-0.1%	$30.25	$30.31	$30.25	3,500
Mon, Sep 21	$30.33	+0.906	+3.1%	$29.69	$30.37	$29.69	6,600
Fri, Sep 18	$29.43	+0.033	+0.1%	$29.26	$29.43	$29.26	2,000
Thu, Sep 17	$29.40	+0.673	+2.3%	$29.40	$29.40	$29.40	1,500
Wed, Sep 16	$28.72	-0.244	-0.8%	$28.72	$28.72	$28.72	100
Tue, Sep 15	$28.97	-0.302	-1.0%	$28.97	$28.97	$28.97	100
Mon, Sep 14	$29.27	-0.279	-0.9%	$29.16	$29.27	$29.16	800
Fri, Sep 11	$29.55	+0.50	+1.7%	$29.52	$29.55	$29.52	1,600
Thu, Sep 10	$29.05	-0.343	-1.2%	$29.14	$29.14	$29.05	200
Wed, Sep 9	$29.39	-0.262	-0.9%	$29.39	$29.39	$29.39	100
Tue, Sep 8	$29.65	-0.38	-1.3%	$29.65	$29.65	$29.65	100
Fri, Sep 4	$30.03	-0.222	-0.7%	$30.12	$30.19	$30.03	1,000
Thu, Sep 3	$30.25	+0.596	+2.0%	$29.92	$30.25	$29.88	400
Wed, Sep 2	$29.66	+0.286	+1.0%	$29.66	$29.66	$29.66	100
Tue, Sep 1	$29.37	-0.48	-1.6%	$29.45	$29.46	$29.37	1,900
Mon, Aug 31	$29.85	-0.171	-0.6%	$29.80	$29.85	$29.80	2,500
Fri, Aug 28	$30.02	-0.12	-0.4%	$30.37	$30.38	$29.99	1,400
Thu, Aug 27	$30.14	+0.317	+1.1%	$29.99	$30.14	$29.99	1,000
Wed, Aug 26	$29.83	-0.009	0.0%	$29.83	$29.83	$29.83	100
Tue, Aug 25	$29.83	+0.135	+0.5%	$29.71	$29.83	$29.70	218
Mon, Aug 24	$29.70	-0.15	-0.5%	$29.64	$29.70	$29.64	235
Fri, Aug 21	$29.85	+0.204	+0.7%	$29.85	$29.85	$29.85	100
Thu, Aug 20	$29.65	-0.351	-1.2%	$29.92	$29.92	$29.65	4,400
Wed, Aug 19	$30.00	+0.064	+0.2%	$30.07	$30.07	$30.00	4,900
Tue, Aug 18	$29.93	-0.33	-1.1%	$29.93	$29.93	$29.93	24
Mon, Aug 17	$30.26	-0.197	-0.6%	$30.34	$30.34	$30.26	2,959
Fri, Aug 14	$30.46	-0.095	-0.3%	$30.46	$30.46	$30.46	100
Thu, Aug 13	$30.55	+0.256	+0.8%	$30.64	$30.64	$30.55	500
Wed, Aug 12	$30.30	+0.128	+0.4%	$30.29	$30.30	$30.27	700
Tue, Aug 11	$30.17	-0.107	-0.4%	$30.37	$30.37	$30.17	6,800
Mon, Aug 10	$30.28	-0.051	-0.2%	$30.27	$30.28	$30.27	200
Fri, Aug 7	$30.33	+0.252	+0.8%	$30.15	$30.33	$30.15	100
Thu, Aug 6	$30.08	-0.114	-0.4%	$30.16	$30.16	$30.08	200
Wed, Aug 5	$30.19	-0.052	-0.2%	$30.25	$30.25	$30.19	1,100
Tue, Aug 4	$30.24	+0.806	+2.7%	$30.04	$30.25	$30.04	581
Mon, Aug 3	$29.44	+0.616	+2.1%	$29.44	$29.44	$29.44	39
Fri, Jul 31	$28.82	+0.376	+1.3%	$28.82	$28.82	$28.82	100
Thu, Jul 30	$28.44	+0.879	+3.2%	$28.13	$28.44	$28.13	2,500

Ticker: NASDAQ:DVSP
Asset type: ETF
Exchange: NASDAQ
Currency: USD

WEBs SPY Defined Volatility ETF on 6ix

What it is: Exchange-traded fund (ETF)