WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
22.29
+0.38 (1.72%)
Jun 23, 2025, 4:00 PM - Market closed
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 22.14 | 22.29 | 22.14 | 22.29 | 22.29 | 1.71% | 307 |
| Jun 20, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.73% | 3 |
| Jun 18, 2025 | 22.28 | 22.28 | 22.08 | 22.08 | 22.08 | -0.05% | 578 |
| Jun 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.44% | 6 |
| Jun 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.29% | 38 |
| Jun 13, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -2.17% | 2 |
| Jun 12, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.13% | 2 |
| Jun 11, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.23% | 2 |
| Jun 10, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.67% | 8 |
| Jun 9, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% | 6 |
| Jun 6, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.56% | 12 |
| Jun 5, 2025 | 22.18 | 22.18 | 21.88 | 21.88 | 21.88 | -1.36% | 1,504 |
| Jun 4, 2025 | 22.08 | 22.18 | 22.08 | 22.18 | 22.18 | 0.21% | 2,810 |
| Jun 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.14% | 5 |
| Jun 2, 2025 | 21.80 | 21.89 | 21.80 | 21.89 | 21.89 | 0.69% | 106 |
| May 30, 2025 | 21.48 | 21.74 | 21.48 | 21.74 | 21.74 | -0.01% | 935 |
| May 29, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.18% | - |
| May 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.42% | 1 |
| May 27, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.65% | 1 |
| May 23, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.86% | 3 |
| May 22, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.06% | 12 |
| May 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | 12 |
| May 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.35% | 5 |
| May 19, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.22% | 5 |
| May 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.29% | 12 |
| May 15, 2025 | 21.65 | 21.67 | 21.65 | 21.67 | 21.67 | 0.01% | 509 |
| May 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% | 1 |
| May 13, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.43% | - |
| May 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 3.09% | 2 |
| May 9, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.01% | 2 |
| May 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.70% | 10 |
| May 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.13% | 10 |
| May 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.63% | 10 |
| May 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% | 2 |
| May 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.41% | 13 |
| May 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | 10 |
| Apr 30, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.08% | - |
| Apr 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.24% | 58 |
| Apr 28, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% | 58 |
| Apr 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% | 2 |
| Apr 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.50% | 2 |
| Apr 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.59% | 4 |
| Apr 22, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.17% | 16 |
| Apr 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.06% | 5 |
| Apr 17, 2025 | 19.76 | 19.81 | 19.76 | 19.81 | 19.81 | 0.03% | 540 |
| Apr 16, 2025 | 19.84 | 19.84 | 19.73 | 19.80 | 19.80 | -1.15% | 2,621 |
| Apr 15, 2025 | 20.01 | 20.03 | 19.98 | 20.03 | 20.03 | 0.15% | 4,286 |
| Apr 14, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 20.00 | 0.03% | 1,002 |
| Apr 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.38% | 9 |
| Apr 10, 2025 | 20.27 | 20.27 | 19.57 | 19.92 | 19.92 | -1.73% | 5,504 |