WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
29.04
+0.10 (0.35%)
Oct 29, 2025, 4:00 PM EDT - Market closed

DVQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.0629.0629.0429.0429.040.34%195
Oct 28, 202528.7328.9428.7328.9428.940.98%2,156
Oct 27, 202528.6628.6628.6628.6628.662.25%31
Oct 24, 202528.0728.1128.0328.0328.031.23%4,091
Oct 23, 202527.4727.6927.4727.6927.691.24%114
Oct 22, 202527.6127.6127.1327.3527.35-1.43%1,063
Oct 21, 202527.6627.7527.6627.7527.75-0.02%438
Oct 20, 202527.7627.7627.7527.7527.751.67%111
Oct 17, 202527.1127.3027.0127.3027.300.96%1,627
Oct 16, 202527.3927.4126.8927.0427.04-0.43%2,238
Oct 15, 202527.4327.4327.1227.1627.160.77%632
Oct 14, 202526.8926.9526.8326.9526.95-1.03%641
Oct 13, 202527.2127.2327.2127.2327.233.25%480
Oct 10, 202528.5128.5126.3726.3726.37-6.87%206
Oct 9, 202528.3228.3228.3228.3228.32-0.32%104
Oct 8, 202528.0128.4128.0128.4128.412.28%1,830
Oct 7, 202528.2328.2327.7827.7827.78-1.21%823
Oct 6, 202528.0328.1928.0328.1128.111.55%438
Oct 3, 202527.9027.9627.6927.6927.69-0.80%522
Oct 2, 202527.7427.9427.7427.9127.910.63%5,690
Oct 1, 202527.7127.7527.7127.7327.731.03%13,813
Sep 30, 202527.1727.4527.1727.4527.450.58%297
Sep 29, 202527.6027.6027.2927.2927.290.73%726
Sep 26, 202526.7827.0926.7827.0927.090.92%229
Sep 25, 202526.8626.8626.5326.8526.85-0.89%368
Sep 24, 202527.2627.2627.0527.0927.09-0.62%1,452
Sep 23, 202527.5527.5627.2627.2627.26-1.52%2,349
Sep 22, 202527.3927.6927.3927.6827.681.05%825
Sep 19, 202527.1827.3927.1427.3927.391.41%1,970
Sep 18, 202526.9527.1726.9527.0127.011.93%6,985
Sep 17, 202526.4826.8926.2626.5026.50-0.61%15,039
Sep 16, 202526.6526.7126.6426.6626.66-0.02%23,234
Sep 15, 202526.6426.6726.6126.6726.671.50%327
Sep 12, 202526.2926.3126.2726.2726.270.79%1,931
Sep 11, 202526.0726.0726.0726.0726.071.14%1
Sep 10, 202525.7725.7725.7725.7725.770.07%1
Sep 9, 202525.7625.7625.7625.7625.760.64%55
Sep 8, 202525.5925.5925.5925.5925.590.93%4
Sep 5, 202525.3625.3625.3625.3625.36-0.01%88
Sep 4, 202525.3625.3625.3625.3625.361.76%-
Sep 3, 202524.9224.9224.9224.9224.921.06%15
Sep 2, 202524.6624.6624.6624.6624.66-1.11%12
Aug 29, 202524.9324.9324.9324.9324.93-1.95%2
Aug 28, 202525.4325.4325.4325.4325.430.87%-
Aug 27, 202525.2125.2125.2125.2125.210.33%1
Aug 26, 202525.1325.1325.1325.1325.130.46%1
Aug 25, 202525.0125.0125.0125.0125.01-0.26%16
Aug 22, 202524.7125.0824.7125.0825.082.42%242
Aug 21, 202524.4824.4824.4824.4824.48-0.74%-
Aug 20, 202524.6724.6724.6724.6724.67-0.88%336