Skip to main content
logo
WEBs QQQ Defined Volatility ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
25.11
+0.33 (1.32%)
Apr 1, 2026, 2:25 PM EDT - Market open

DVQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.9725.0624.9725.06-1.12%490
Mar 31, 202624.2924.7824.2024.7824.783.97%1,326
Mar 30, 202624.0524.1223.7323.8423.84-0.82%4,114
Mar 27, 202624.4324.4324.0324.0324.03-2.54%992
Mar 26, 202624.9025.1824.6624.6624.66-3.00%48,965
Mar 25, 202625.5225.6525.3525.4225.420.93%26,277
Mar 24, 202625.2325.2825.1125.1925.19-1.06%2,276
Mar 23, 202625.7525.7925.3625.4625.461.47%994
Mar 20, 202625.3025.3325.0925.0925.09-2.51%434
Mar 19, 202625.5325.7425.5125.7425.74-0.39%29,582
Mar 18, 202626.3826.3825.8425.8425.84-2.02%1,081
Mar 17, 202626.4326.4626.3626.3726.370.69%1,069
Mar 16, 202626.2626.3626.1926.1926.191.33%704
Mar 13, 202626.2926.3425.7625.8525.85-0.68%1,502
Mar 12, 202626.2526.2726.0226.0226.02-2.48%967
Mar 11, 202626.8326.8926.5026.6926.680.01%35,775
Mar 10, 202626.6026.8726.5526.6826.680.18%31,922
Mar 9, 202626.6326.6326.6326.6326.631.59%57
Mar 6, 202626.4026.4026.2226.2226.22-1.77%212
Mar 5, 202626.5526.6926.4526.6926.69-0.48%604
Mar 4, 202626.6626.8826.6626.8226.821.95%25,180
Mar 3, 202626.0326.4525.9026.3126.31-1.43%5,524
Mar 2, 202626.4527.2426.4526.6926.690.27%91,935
Feb 27, 202626.5126.6226.5126.6226.62-0.32%118
Feb 26, 202626.8326.8526.7026.7026.70-1.46%242
Feb 25, 202626.8827.1026.8827.1027.101.75%332
Feb 24, 202626.4426.7326.4426.6326.631.47%3,545
Feb 23, 202626.4326.4326.2026.2526.25-1.61%987
Feb 20, 202626.3826.6926.3826.6826.681.11%1,297
Feb 19, 202626.3326.3826.3326.3826.38-0.55%146
Feb 18, 202626.4226.5626.4226.5326.531.01%268
Feb 17, 202626.1526.2726.0526.2726.26-0.19%322
Feb 13, 202626.3726.5026.3226.3226.320.19%659
Feb 12, 202627.0327.0326.2726.2726.27-2.63%1,327
Feb 11, 202626.8326.9826.8326.9826.970.41%308
Feb 10, 202626.9526.9526.8626.8626.86-0.78%222
Feb 9, 202626.6227.1126.6227.0827.080.98%4,530
Feb 6, 202626.4926.8425.2226.8126.812.74%96,103
Feb 5, 202626.2726.5125.9826.1026.10-2.00%70,405
Feb 4, 202627.9727.9726.4026.6326.63-2.62%3,240
Feb 3, 202627.3527.3527.3527.3527.35-2.58%15
Feb 2, 202628.3828.3828.0728.0728.071.16%10,009
Jan 30, 202627.7527.7527.7527.7527.75-2.20%66
Jan 29, 202628.8728.8727.9428.3728.37-1.06%378
Jan 28, 202628.6828.6828.6828.6828.680.68%6
Jan 27, 202628.4828.4828.4828.4828.481.51%-
Jan 26, 202628.0628.0628.0628.0628.060.68%-
Jan 23, 202627.7827.8727.7827.8727.870.70%533
Jan 22, 202627.5227.6827.5227.6827.681.16%237
Jan 21, 202627.0627.3626.9427.3627.362.25%345