WEBs Defined Volatility SPY ETF (DVSP)

DVSP
🏛️ États-Unis →
26.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
15:59 26.98 26.98 26.98 26.98 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 26.49 26.49 26.49 26.49 0.0M
2025-09-25 26.22 26.22 26.22 26.22 0.0M
2025-09-24 26.62 26.62 26.48 26.48 0.0M
2025-09-23 26.92 26.92 26.63 26.63 0.0M
2025-09-22 26.98 26.98 26.98 26.98 0.0M
2025-09-19 26.73 26.73 26.73 26.73 0.0M
2025-09-18 26.48 26.48 26.48 26.48 0.0M
2025-09-17 26.18 26.18 26.18 26.18 0.0M
2025-09-16 26.29 26.29 26.29 26.29 0.0M
2025-09-15 26.51 26.51 26.30 26.35 0.0M
2025-09-12 26.17 26.20 26.13 26.13 0.0M
2025-09-11 26.15 26.15 26.15 26.15 0.0M
2025-09-10 25.73 25.73 25.73 25.73 0.0M
2025-09-09 25.58 25.58 25.58 25.58 0.0M
2025-09-08 25.50 25.50 25.41 25.44 0.0M
2025-09-05 25.49 25.49 25.30 25.30 0.0M
2025-09-04 25.49 25.49 25.49 25.49 0.0M
2025-09-03 24.97 25.04 24.97 25.04 0.0M
2025-09-02 24.84 24.84 24.84 24.84 0.0M
2025-08-29 25.13 25.13 25.13 25.13 0.0M
2025-08-28 25.44 25.44 25.44 25.44 0.0M
2025-08-27 25.31 25.31 25.31 25.31 0.0M
2025-08-26 25.19 25.19 25.19 25.19 0.0M
2025-08-25 25.16 25.16 25.04 25.04 0.0M
2025-08-22 25.18 25.18 25.18 25.18 0.0M
2025-08-21 24.60 24.60 24.49 24.49 0.0M
2025-08-20 24.56 24.72 24.53 24.71 0.0M
2025-08-19 25.09 25.09 24.79 24.79 0.0M
2025-08-18 25.10 25.12 25.10 25.12 0.0M
2025-08-15 25.16 25.16 25.11 25.11 0.0M
2025-08-14 25.26 25.26 25.26 25.26 0.0M
2025-08-13 25.23 25.23 25.23 25.23 0.0M
2025-08-12 25.05 25.07 25.00 25.07 0.0M
2025-08-11 24.53 24.53 24.53 24.53 0.0M
2025-08-08 24.58 24.66 24.58 24.66 0.0M
2025-08-07 24.46 24.46 24.23 24.27 0.0M
2025-08-06 24.13 24.37 24.07 24.37 0.0M
2025-08-05 24.18 24.18 24.00 24.00 0.0M
2025-08-04 24.16 24.25 24.16 24.25 0.0M
2025-08-01 23.57 23.57 23.57 23.57 0.0M
2025-07-31 24.91 24.91 24.35 24.35 0.0M
2025-07-30 24.69 24.69 24.53 24.53 0.0M
2025-07-29 24.78 24.78 24.58 24.58 0.0M
2025-07-28 24.83 24.83 24.75 24.75 0.0M
2025-07-25 24.79 24.79 24.75 24.75 0.0M
2025-07-24 24.57 24.66 24.57 24.58 0.0M
2025-07-23 24.40 24.50 24.40 24.50 0.0M
2025-07-22 24.06 24.22 24.06 24.22 0.0M
2025-07-21 24.31 24.31 24.14 24.14 0.0M
2025-07-18 24.09 24.09 24.09 24.09 0.0M
2025-07-17 24.04 24.11 24.04 24.11 0.0M
2025-07-16 23.71 23.83 23.71 23.83 0.0M
2025-07-15 23.95 23.95 23.71 23.71 0.0M
2025-07-14 23.78 23.89 23.78 23.89 0.0M
2025-07-11 23.90 23.90 23.88 23.88 0.0M
2025-07-10 24.04 24.04 24.04 24.04 0.0M
2025-07-09 23.84 23.87 23.67 23.87 0.0M
2025-07-08 23.68 23.68 23.68 23.68 0.0M
2025-07-07 23.79 23.79 23.59 23.63 0.0M
2025-07-03 23.93 24.00 23.93 24.00 0.0M
2025-07-02 23.59 23.59 23.59 23.59 0.0M
2025-07-01 23.44 23.44 23.38 23.38 0.0M
2025-06-30 23.35 23.49 23.29 23.47 0.0M
2025-06-27 23.20 23.20 23.20 23.20 0.0M
2025-06-26 22.98 22.98 22.98 22.98 0.0M
2025-06-25 22.73 22.73 22.66 22.66 0.0M
2025-06-24 22.67 22.67 22.67 22.67 0.0M
2025-06-23 22.12 22.26 22.12 22.26 0.0M
2025-06-20 21.91 21.91 21.91 21.91 0.0M
2025-06-18 22.13 22.13 21.99 21.99 0.0M
2025-06-17 22.01 22.01 22.01 22.01 0.0M
2025-06-16 22.28 22.28 22.28 22.28 0.0M
2025-06-13 21.93 21.93 21.93 21.93 0.0M
2025-06-12 22.39 22.39 22.39 22.39 0.0M
2025-06-11 22.26 22.26 22.26 22.26 0.0M
2025-06-10 22.34 22.34 22.34 22.34 0.0M
2025-06-09 22.22 22.22 22.22 22.22 0.0M
2025-06-06 22.19 22.19 22.19 22.19 0.0M
2025-06-05 21.86 21.86 21.86 21.86 0.0M
2025-06-04 22.11 22.14 22.03 22.03 0.0M
2025-06-03 22.03 22.06 22.03 22.06 0.0M
2025-06-02 21.73 21.84 21.73 21.84 0.0M
2025-05-30 21.53 21.74 21.53 21.74 0.0M
2025-05-29 21.72 21.72 21.72 21.72 0.0M
2025-05-28 21.63 21.63 21.63 21.63 0.0M
2025-05-27 21.77 21.77 21.77 21.77 0.0M
2025-05-23 21.23 21.23 21.23 21.23 0.0M
2025-05-22 21.39 21.39 21.39 21.39 0.0M
2025-05-21 21.42 21.42 21.42 21.42 0.0M
2025-05-20 21.83 21.83 21.83 21.83 0.0M
2025-05-19 21.88 21.88 21.88 21.88 0.0M
2025-05-16 21.88 21.88 21.88 21.88 0.0M
2025-05-15 21.67 21.74 21.64 21.74 0.0M
2025-05-14 21.63 21.63 21.63 21.63 0.0M
2025-05-13 21.66 21.66 21.66 21.66 0.0M
2025-05-12 21.40 21.48 21.40 21.48 0.0M
2025-05-09 21.03 21.03 21.03 21.03 0.0M
2025-05-08 21.03 21.03 21.03 21.03 0.0M
2025-05-07 20.93 20.93 20.93 20.93 0.0M
2025-05-06 20.95 20.95 20.95 20.95 0.0M
2025-05-05 20.98 20.98 20.98 20.98 0.0M
2025-05-02 21.04 21.04 21.04 21.04 0.0M
2025-05-01 20.92 20.92 20.92 20.92 0.0M
2025-04-30 20.80 20.80 20.80 20.80 0.0M
2025-04-29 20.85 20.85 20.85 20.85 0.0M
2025-04-28 20.79 20.79 20.79 20.79 0.0M
2025-04-25 20.70 20.78 20.70 20.78 0.0M
2025-04-23 20.51 20.51 20.51 20.51 0.0M
2025-04-22 20.39 20.39 20.39 20.39 0.0M
2025-04-21 20.05 20.07 20.05 20.07 0.0M
2025-04-17 20.34 20.34 20.34 20.34 0.0M
2025-04-16 20.31 20.31 20.31 20.31 0.0M
2025-04-15 20.51 20.52 20.48 20.51 0.0M
2025-04-14 20.50 20.50 20.50 20.50 0.0M
2025-04-11 20.28 20.48 20.28 20.48 0.0M
2025-04-10 20.19 20.37 20.19 20.22 0.0M
2025-04-09 19.39 21.16 19.39 20.53 0.0M
2025-04-08 19.55 19.59 19.26 19.26 0.0M
2025-04-07 19.62 19.71 19.44 19.51 0.0M
2025-04-04 19.88 20.02 19.60 19.60 0.0M
2025-04-03 20.84 20.89 20.62 20.62 0.0M
2025-04-02 21.67 21.67 21.60 21.65 0.0M
2025-04-01 21.50 21.50 21.44 21.48 0.0M
2025-03-31 21.42 21.44 21.42 21.44 0.0M
2025-03-28 21.48 21.48 21.29 21.31 0.0M
2025-03-27 21.80 21.80 21.72 21.72 0.0M
2025-03-26 21.92 21.92 21.79 21.79 0.0M
2025-03-25 22.03 22.03 22.03 22.03 0.0M
2025-03-24 21.93 22.00 21.93 22.00 0.0M
2025-03-21 21.45 21.60 21.45 21.60 0.0M
2025-03-20 21.72 21.72 21.58 21.58 0.0M
2025-03-19 21.45 21.74 21.45 21.66 0.0M
2025-03-18 21.39 21.44 21.39 21.41 0.0M
2025-03-17 21.56 21.69 21.56 21.69 0.0M
2025-03-14 21.25 21.59 21.25 21.51 0.0M
2025-03-13 21.06 21.06 20.96 20.97 0.0M
2025-03-12 21.31 21.31 21.24 21.27 0.0M
2025-03-11 21.20 21.20 21.17 21.17 0.0M
2025-03-10 21.61 21.61 21.33 21.33 0.0M
2025-03-07 22.23 22.23 22.23 22.23 0.0M
2025-03-06 22.05 22.05 22.05 22.05 0.0M
2025-03-05 22.61 22.61 22.61 22.61 0.0M
2025-03-04 22.15 22.39 22.15 22.25 0.0M
2025-03-03 23.29 23.29 22.61 22.61 0.0M
2025-02-28 22.82 23.34 22.82 23.34 0.0M
2025-02-27 22.70 22.70 22.70 22.70 0.0M
2025-02-26 23.57 23.57 23.37 23.37 0.0M
2025-02-25 23.40 23.40 23.40 23.40 0.0M
2025-02-24 23.80 23.80 23.59 23.59 0.0M
2025-02-21 24.45 24.46 23.80 23.80 0.0M
2025-02-20 24.55 24.66 24.55 24.64 0.0M
2025-02-19 24.82 24.83 24.82 24.83 0.0M
2025-02-18 24.70 24.70 24.70 24.70 0.0M
2025-02-14 24.69 24.72 24.68 24.70 0.0M
2025-02-13 24.47 24.66 24.47 24.66 0.0M
2025-02-12 24.16 24.27 24.16 24.22 0.0M
2025-02-11 24.27 24.34 24.22 24.34 0.0M
2025-02-10 24.29 24.35 24.29 24.33 0.0M
2025-02-07 24.35 24.35 24.10 24.10 0.0M
2025-02-06 24.41 24.44 24.34 24.43 0.0M
2025-02-05 24.28 24.30 24.26 24.30 0.0M
2025-02-04 24.15 24.19 24.15 24.19 0.0M
2025-02-03 23.55 23.96 23.55 23.94 0.0M
2025-01-31 24.58 24.58 24.14 24.18 0.0M
2025-01-30 24.25 24.39 24.25 24.34 0.0M
2025-01-29 24.22 24.24 24.17 24.17 0.0M
2025-01-28 23.97 24.34 23.97 24.30 0.0M
2025-01-27 23.90 24.05 23.90 24.03 0.0M
2025-01-24 24.85 24.85 24.47 24.54 0.0M
2025-01-23 24.44 24.62 24.40 24.62 0.0M
2025-01-22 24.38 24.52 24.38 24.45 0.0M
2025-01-21 24.15 24.32 24.15 24.29 0.0M
2025-01-17 23.96 24.13 23.96 24.06 0.0M
2025-01-16 23.88 23.88 23.79 23.79 0.0M
2025-01-15 23.70 23.91 23.67 23.84 0.0M
2025-01-14 23.38 23.42 23.15 23.30 0.0M
2025-01-13 23.08 23.30 23.08 23.29 0.0M
2025-01-10 23.34 23.34 23.17 23.26 0.0M
2025-01-08 23.57 23.74 23.50 23.70 0.0M
2025-01-07 24.08 24.08 23.66 23.66 0.0M
2025-01-06 24.12 24.26 24.00 24.00 0.0M
2025-01-03 23.65 23.88 23.65 23.85 0.0M
2025-01-02 23.56 23.56 23.37 23.44 0.0M