Webs Defined Volatility SPY Fund (DVSP) - Historical data, historical prices

21.025000 USD

0.005

0.02%

Last update Apr 15, 1:54 PM EDT

Market closed

Day range

21.025000

21.025000

21.025000

Previous close

21.030001

Open

21.025000

Access this stock data via API

Webs Defined Volatility SPY Fund

21.03

0.01

0.02%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	21.03	21.03	21.03	21.03	0	9
May 08, 2025	21.03	21.03	21.03	21.03	0	9
May 07, 2025	20.93	20.93	20.93	20.93	0	9
May 06, 2025	20.95	20.95	20.95	20.95	0	100
May 05, 2025	20.98	20.98	20.98	20.98	0	100
May 02, 2025	21.04	21.04	21.04	21.04	0	5
May 01, 2025	20.92	20.92	20.92	20.92	0	100
Apr 30, 2025	20.80	20.80	20.80	20.80	0	100
Apr 29, 2025	20.85	20.85	20.85	20.85	0	100
Apr 28, 2025	20.79	20.79	20.79	20.79	0	100
Apr 25, 2025	20.70	20.78	20.70	20.78	0.36%	600
Apr 24, 2025	20.66	20.66	20.66	20.66	0	3
Apr 23, 2025	20.51	20.51	20.51	20.51	0	100
Apr 22, 2025	20.39	20.39	20.39	20.39	0	100
Apr 21, 2025	20.05	20.07	20.05	20.07	0.11%	100
Apr 17, 2025	20.34	20.34	20.34	20.34	0	100
Apr 16, 2025	20.31	20.31	20.31	20.31	0	100
Apr 15, 2025	20.51	20.52	20.48	20.51	-0.02%	3500
Apr 14, 2025	20.50	20.50	20.50	20.50	0	100
Apr 11, 2025	20.28	20.48	20.28	20.48	0.99%	100