Nasdaq · DVSP · ETF
WEBs SPY Defined Volatility ETF (DVSP) ETF price history
Every Nasdaq trading session of WEBs SPY Defined Volatility ETF from Dec 17, 2024 to Nov 12, 2026: 478 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVSP adjusted close, 2024 to 2026
- $30.70
- All time high, 2026
- $30.88
- 52 week high, $23.71 low
- 478
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DVSP key facts
- WEBs SPY Defined Volatility ETF (DVSP) closed at $28.27 on Nov 12, 2026 on Nasdaq.
- DVSP's all time high close is $30.70, set on Oct 6, 2026; its all time low close is $19.21 on Apr 8, 2025.
- DVSP's 52 week range is $23.71 to $30.88.
- DVSP returned +2.8% over the year to Nov 12, 2026.
- Since Dec 17, 2024 DVSP returned +14%, +7.0% a year compounded.
- DVSP's deepest drawdown was -22.7% from Dec 17, 2024 to Apr 8, 2025.
- DataCedar holds 478 daily sessions of DVSP history from Dec 17, 2024 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
DVSP price chart, 2024 to 2026
DVSP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -6.7% |
| 6 months | -1.5% |
| Year to date | +2.9% |
| 1 year | +2.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2024 | +13.8% |
| Compound annual growth, 1.9 years | +7.0% |
DVSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.70 on Oct 6, 2026
- All time low close
- $19.21 on Apr 8, 2025
- 52 week high
- $30.88 on Oct 6, 2026
- 52 week low
- $23.71 on Mar 30, 2026
- Deepest drawdown
- -22.7% from Dec 17, 2024 to Apr 8, 2025, recovered Aug 12, 2025
- Best single session
- +6.6% on Apr 9, 2025
- Worst single session
- -6.9% on Nov 5, 2026
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2025, +16%
DVSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 17, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.14 | $30.88 | $23.71 | $28.27 | +4.3% | 201.3K | 218 |
| 2025 | $23.50 | $27.80 | $19.21 | $27.10 | +15.6% | 175.6K | 250 |
| 2024 | $24.85 | $24.86 | $23.34 | $23.45 | n/a | 7.1K | 10 |
DVSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.27 | -1.2% |
| October 2026 | $28.60 | -3.3% |
| September 2026 | $29.58 | -0.9% |
| August 2026 | $29.85 | +3.6% |
| July 2026 | $28.82 | -0.3% |
| June 2026 | $28.89 | -3.6% |
| May 2026 | $29.97 | +9.3% |
| April 2026 | $27.42 | +11.3% |
| March 2026 | $24.65 | -8.8% |
| February 2026 | $27.04 | -2.0% |
| January 2026 | $27.60 | +1.8% |
| December 2025 | $27.10 | -0.5% |
About the DVSP data
Daily bars. 478 sessions from Dec 17, 2024 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ADVSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DVLU First Trust Dorsey Wright Momentum & Value ETF
- DVOL First Trust Dorsey Wright Momentum & Low Volatility ETF
- DVQQ WEBs QQQ Defined Volatility ETF
- DVRE WEBs Real Estate XLRE Defined Volatility ETF
- DVUT WEBs Utilities XLU Defined Volatility ETF
- DVXB WEBs Materials XLB Defined Volatility ETF
- DVXC WEBs Communication Services XLC Defined Volatility ETF
- DVXE WEBs Energy XLE Defined Volatility ETF
Common questions
DVSP share price history
