WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
23.55
-0.68 (-2.79%)
Feb 21, 2025, 4:00 PM EST - Market closed
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 23.52 | 23.68 | 23.52 | 23.62 | 23.62 | 1.55% | 767 |
| Jan 16, 2025 | 23.44 | 23.44 | 23.25 | 23.25 | 23.25 | -0.63% | 332 |
| Jan 15, 2025 | 23.27 | 23.45 | 23.23 | 23.40 | 23.40 | 2.44% | 851 |
| Jan 14, 2025 | 22.97 | 22.99 | 22.76 | 22.84 | 22.84 | -0.29% | 631 |
| Jan 13, 2025 | 22.70 | 22.94 | 22.70 | 22.91 | 22.91 | -0.35% | 343 |
| Jan 10, 2025 | 22.99 | 23.00 | 22.86 | 22.99 | 22.99 | -1.52% | 884 |
| Jan 8, 2025 | 23.31 | 23.36 | 23.17 | 23.34 | 23.34 | 0.02% | 308 |
| Jan 7, 2025 | 23.77 | 23.77 | 23.29 | 23.34 | 23.34 | -1.83% | 2,071 |
| Jan 6, 2025 | 23.83 | 23.93 | 23.78 | 23.78 | 23.78 | 1.14% | 422 |
| Jan 3, 2025 | 23.30 | 23.51 | 23.30 | 23.51 | 23.51 | 1.79% | 402 |
| Jan 2, 2025 | 23.26 | 23.26 | 23.02 | 23.09 | 23.09 | -0.24% | 870 |
| Dec 31, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.06% | 39 |
| Dec 30, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.32% | 85 |
| Dec 27, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.67% | 3 |
| Dec 26, 2024 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | - | 300 |
| Dec 24, 2024 | 24.00 | 24.11 | 24.00 | 24.11 | 24.11 | 1.49% | 1,158 |
| Dec 23, 2024 | 23.72 | 23.76 | 23.72 | 23.76 | 23.76 | 1.32% | 200 |
| Dec 20, 2024 | 23.78 | 23.79 | 23.45 | 23.45 | 23.45 | 0.80% | 14,029 |
| Dec 19, 2024 | 23.43 | 23.43 | 23.26 | 23.26 | 23.26 | -1.16% | 799 |
| Dec 18, 2024 | 25.06 | 25.06 | 23.42 | 23.54 | 23.54 | -6.07% | 1,205 |