WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
20.65
+0.11 (0.53%)
Apr 1, 2025, 4:00 PM EST - Market closed
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.53% | 11 |
| Mar 31, 2025 | 20.46 | 20.54 | 20.46 | 20.54 | 20.54 | 0.03% | 574 |
| Mar 28, 2025 | 20.55 | 20.57 | 20.49 | 20.53 | 20.53 | -1.97% | 8,120 |
| Mar 27, 2025 | 21.04 | 21.04 | 20.92 | 20.94 | 20.94 | -0.42% | 2,683 |
| Mar 26, 2025 | 21.13 | 21.13 | 21.03 | 21.03 | 21.03 | -1.45% | 2,375 |
| Mar 25, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.16% | 6 |
| Mar 24, 2025 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 1.83% | 600 |
| Mar 21, 2025 | 20.69 | 20.92 | 20.69 | 20.92 | 20.92 | 0.45% | 2,847 |
| Mar 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.22% | 1 |
| Mar 19, 2025 | 20.82 | 20.99 | 20.82 | 20.88 | 20.88 | 1.11% | 1,060 |
| Mar 18, 2025 | 20.82 | 20.82 | 20.64 | 20.65 | 20.65 | -1.50% | 1,165 |
| Mar 17, 2025 | 20.83 | 20.96 | 20.83 | 20.96 | 20.96 | 0.49% | 201 |
| Mar 14, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.53% | 11 |
| Mar 13, 2025 | 20.69 | 20.69 | 20.34 | 20.34 | 20.34 | -1.74% | 994 |
| Mar 12, 2025 | 20.78 | 20.78 | 20.70 | 20.70 | 20.70 | 0.73% | 100 |
| Mar 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.03% | 130 |
| Mar 10, 2025 | 20.97 | 20.97 | 20.47 | 20.55 | 20.55 | -4.52% | 30,707 |
| Mar 7, 2025 | 21.18 | 21.52 | 20.97 | 21.52 | 21.52 | 0.85% | 1,251 |
| Mar 6, 2025 | 21.72 | 21.72 | 21.34 | 21.34 | 21.34 | -3.08% | 100 |
| Mar 5, 2025 | 21.78 | 22.02 | 21.71 | 22.02 | 22.02 | 1.48% | 3,692 |
| Mar 4, 2025 | 21.34 | 21.70 | 21.29 | 21.70 | 21.70 | -0.37% | 5,042 |
| Mar 3, 2025 | 22.49 | 22.49 | 21.78 | 21.78 | 21.78 | -2.86% | 247 |
| Feb 28, 2025 | 22.01 | 22.42 | 22.01 | 22.42 | 22.42 | 2.10% | 107 |
| Feb 27, 2025 | 22.74 | 22.78 | 21.96 | 21.96 | 21.96 | -3.90% | 1,361 |
| Feb 26, 2025 | 23.07 | 23.07 | 22.85 | 22.85 | 22.85 | 0.13% | 100 |
| Feb 25, 2025 | 22.84 | 22.90 | 22.82 | 22.82 | 22.82 | -1.56% | 405 |
| Feb 24, 2025 | 23.48 | 23.48 | 23.18 | 23.18 | 23.18 | -1.58% | 709 |
| Feb 21, 2025 | 24.16 | 24.16 | 23.55 | 23.55 | 23.55 | -2.79% | 207 |
| Feb 20, 2025 | 24.14 | 24.25 | 24.14 | 24.23 | 24.23 | -0.80% | 2,513 |
| Feb 19, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.17% | 254 |
| Feb 18, 2025 | 24.41 | 24.41 | 24.38 | 24.38 | 24.38 | 0.13% | 105 |
| Feb 14, 2025 | 24.28 | 24.35 | 24.28 | 24.35 | 24.35 | 0.48% | 184 |
| Feb 13, 2025 | 24.04 | 24.23 | 24.04 | 24.23 | 24.23 | 1.54% | 235 |
| Feb 12, 2025 | 23.74 | 23.86 | 23.74 | 23.86 | 23.86 | 0.26% | 1,080 |
| Feb 11, 2025 | 23.84 | 23.84 | 23.80 | 23.80 | 23.80 | -0.38% | 5,809 |
| Feb 10, 2025 | 23.92 | 23.92 | 23.89 | 23.89 | 23.89 | 1.32% | 4,130 |
| Feb 7, 2025 | 23.77 | 23.78 | 23.58 | 23.58 | 23.58 | -1.26% | 7,698 |
| Feb 6, 2025 | 23.85 | 23.89 | 23.84 | 23.89 | 23.89 | 0.56% | 6,523 |
| Feb 5, 2025 | 23.71 | 23.76 | 23.71 | 23.75 | 23.75 | 0.42% | 3,713 |
| Feb 4, 2025 | 23.63 | 23.65 | 23.62 | 23.65 | 23.65 | 1.42% | 3,711 |
| Feb 3, 2025 | 23.40 | 23.40 | 23.32 | 23.32 | 23.32 | -0.91% | 4,780 |
| Jan 31, 2025 | 23.88 | 23.88 | 23.47 | 23.53 | 23.53 | -0.09% | 5,009 |
| Jan 30, 2025 | 23.50 | 23.62 | 23.50 | 23.55 | 23.55 | 0.52% | 4,545 |
| Jan 29, 2025 | 23.41 | 23.46 | 23.41 | 23.43 | 23.43 | -0.19% | 527 |
| Jan 28, 2025 | 21.78 | 23.53 | 21.78 | 23.48 | 23.48 | 1.57% | 1,826 |
| Jan 27, 2025 | 23.06 | 23.30 | 22.99 | 23.11 | 23.11 | -3.52% | 859 |
| Jan 24, 2025 | 24.34 | 24.34 | 23.88 | 23.96 | 23.96 | -0.61% | 1,115 |
| Jan 23, 2025 | 23.95 | 24.13 | 23.91 | 24.10 | 24.10 | 0.17% | 7,072 |
| Jan 22, 2025 | 23.97 | 24.11 | 23.97 | 24.06 | 24.06 | 1.31% | 790 |
| Jan 21, 2025 | 23.71 | 23.82 | 23.64 | 23.75 | 23.75 | 0.58% | 1,338 |