MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVSP — WEBs ETF Trust WEBs SPY Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs SPY Defined Volatility ETF
$29.98
+0.38(+1.28%)
- O
- 29.98
- H
- 29.98
- L
- 29.98
- V
- 1.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.98
Period Return+47.04%
Period High$30.64
Period Low$20.39
Avg Daily Volume676
Total Trading Days365
DVSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.98 | $29.98 | $29.98 | $29.98 | +$0.38 | +1.28% | 1,496 | $29.98 | $29.98 $29.98 |
| Oct 1, 2026 | $29.60 | $29.60 | $29.60 | $29.60 | +$0.02 | +0.06% | 13 | $29.49 | $29.60 $29.60 |
| Sep 30, 2026 | $30.03 | $30.03 | $29.58 | $29.58 | $-0.05 | -0.17% | 109 | $30.01 | $29.58 $30.03 |
| Sep 29, 2026 | $29.63 | $29.63 | $29.63 | $29.63 | $-0.05 | -0.16% | 12 | $29.56 | $29.63 $29.63 |
| Sep 28, 2026 | $29.85 | $29.85 | $29.68 | $29.68 | $-0.47 | -1.54% | 2,634 | $29.82 | $29.68 $29.85 |
| Sep 25, 2026 | $29.97 | $30.15 | $29.97 | $30.15 | +$0.28 | +0.95% | 711 | $29.97 | $29.97 $30.15 |
| Sep 24, 2026 | $29.83 | $29.86 | $29.83 | $29.86 | +$0.03 | +0.09% | 5,034 | $29.83 | $29.83 $29.86 |
| Sep 23, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | $-0.48 | -1.59% | 114 | $29.86 | $29.83 $29.83 |
| Sep 22, 2026 | $30.25 | $30.31 | $30.25 | $30.31 | $-0.02 | -0.07% | 3,507 | $30.29 | $30.25 $30.31 |
| Sep 21, 2026 | $29.69 | $30.37 | $29.69 | $30.33 | +$0.91 | +3.08% | 6,623 | $29.86 | $29.69 $30.37 |
| Sep 18, 2026 | $29.26 | $29.43 | $29.26 | $29.43 | +$0.03 | +0.11% | 1,978 | $29.26 | $29.26 $29.43 |
| Sep 17, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | +$0.67 | +2.34% | 1,505 | $29.19 | $29.39 $29.39 |
| Sep 16, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | $-0.24 | -0.84% | 4 | $29.14 | $28.72 $28.72 |
| Sep 15, 2026 | $28.97 | $28.97 | $28.97 | $28.97 | $-0.30 | -1.03% | 4 | $29.04 | $28.97 $28.97 |
| Sep 14, 2026 | $29.16 | $29.27 | $29.16 | $29.27 | $-0.28 | -0.94% | 764 | $29.16 | $29.16 $29.27 |
| Sep 11, 2026 | $29.52 | $29.55 | $29.52 | $29.55 | +$0.50 | +1.72% | 1,608 | $29.48 | $29.52 $29.55 |
| Sep 10, 2026 | $29.14 | $29.14 | $29.05 | $29.05 | $-0.34 | -1.17% | 232 | $29.13 | $29.05 $29.14 |
| Sep 9, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | $-0.26 | -0.89% | 17 | $29.39 | $29.39 $29.39 |
| Sep 8, 2026 | $29.65 | $29.65 | $29.65 | $29.65 | $-0.38 | -1.26% | 16 | $29.77 | $29.65 $29.65 |
| Sep 4, 2026 | $30.12 | $30.19 | $30.03 | $30.03 | $-0.22 | -0.73% | 1,008 | $30.13 | $30.03 $30.19 |
| Sep 3, 2026 | $29.92 | $30.25 | $29.88 | $30.25 | +$0.60 | +2.01% | 406 | $29.90 | $29.88 $30.25 |
| Sep 2, 2026 | $29.66 | $29.66 | $29.66 | $29.66 | +$0.29 | +0.98% | 4 | $29.61 | $29.66 $29.66 |
| Sep 1, 2026 | $29.45 | $29.46 | $29.37 | $29.37 | $-0.48 | -1.61% | 1,911 | $29.44 | $29.37 $29.46 |
| Aug 31, 2026 | $29.80 | $29.85 | $29.80 | $29.85 | $-0.17 | -0.57% | 2,463 | $29.81 | $29.80 $29.85 |
| Aug 28, 2026 | $30.37 | $30.38 | $29.99 | $30.02 | $-0.12 | -0.40% | 1,416 | $30.24 | $29.99 $30.38 |
| Aug 27, 2026 | $29.99 | $30.14 | $29.99 | $30.14 | +$0.32 | +1.06% | 1,007 | $30.02 | $29.99 $30.14 |
| Aug 26, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | $-0.01 | -0.03% | 11 | $29.83 | $29.83 $29.83 |
| Aug 25, 2026 | $29.71 | $29.83 | $29.70 | $29.83 | +$0.14 | +0.46% | 218 | $29.71 | $29.70 $29.83 |
| Aug 24, 2026 | $29.64 | $29.70 | $29.64 | $29.70 | $-0.15 | -0.50% | 235 | $29.65 | $29.64 $29.70 |
| Aug 21, 2026 | $29.85 | $29.85 | $29.85 | $29.85 | +$0.20 | +0.69% | 29 | $29.78 | $29.85 $29.85 |