WEBs QQQ Defined Volatility ETF (DVQQ)

DVQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	27.81	27.81	27.67	27.71	27.71	-0.40%	207
Dec 29, 2025	27.75	27.83	27.75	27.83	27.81	-0.78%	207
Dec 26, 2025	28.04	28.04	28.04	28.04	28.03	-0.04%	14
Dec 24, 2025	28.06	28.06	28.06	28.06	28.04	0.53%	46
Dec 23, 2025	27.83	27.91	27.83	27.91	27.90	0.48%	1,044
Dec 22, 2025	27.73	27.77	27.73	27.77	27.76	0.64%	225
Dec 19, 2025	27.51	27.60	27.51	27.60	27.59	1.51%	568
Dec 18, 2025	27.20	27.31	27.12	27.19	27.18	1.86%	511
Dec 17, 2025	26.95	26.95	26.69	26.69	26.68	-2.46%	748
Dec 16, 2025	27.22	27.36	27.13	27.36	27.35	0.26%	919
Dec 15, 2025	27.31	27.31	27.29	27.29	27.28	-0.40%	235
Dec 12, 2025	27.44	27.53	27.40	27.40	27.39	-2.53%	409
Dec 11, 2025	27.93	28.11	27.93	28.11	28.10	-0.58%	447
Dec 10, 2025	28.28	28.28	28.28	28.28	28.27	0.52%	123
Dec 9, 2025	28.13	28.13	28.13	28.13	28.12	0.27%	35
Dec 8, 2025	28.05	28.05	28.05	28.05	28.04	-0.32%	18
Dec 5, 2025	28.06	28.14	28.06	28.14	28.13	0.54%	146
Dec 4, 2025	27.98	27.99	27.93	27.99	27.98	-0.20%	298
Dec 3, 2025	27.95	28.05	27.95	28.05	28.04	0.16%	674
Dec 2, 2025	27.83	28.00	27.83	28.00	27.99	0.93%	919
Dec 1, 2025	27.69	27.81	27.69	27.74	27.73	-0.36%	1,532
Nov 28, 2025	27.84	27.84	27.84	27.84	27.83	0.63%	77
Nov 26, 2025	27.67	27.67	27.67	27.67	27.66	1.00%	317
Nov 25, 2025	27.13	27.40	27.13	27.40	27.39	0.45%	1,884
Nov 24, 2025	27.02	27.27	27.02	27.27	27.26	2.88%	2,633
Nov 21, 2025	26.22	26.62	26.22	26.51	26.50	0.84%	1,975
Nov 20, 2025	27.67	27.67	26.29	26.29	26.28	-2.73%	4,588
Nov 19, 2025	26.95	27.03	26.86	27.03	27.02	0.49%	3,212
Nov 18, 2025	26.64	26.98	26.64	26.90	26.89	-1.27%	678
Nov 17, 2025	27.40	27.41	27.24	27.24	27.23	-1.01%	1,409
Nov 14, 2025	27.38	27.75	27.38	27.52	27.51	0.05%	2,908
Nov 13, 2025	27.97	27.97	27.47	27.51	27.49	-2.49%	3,518
Nov 12, 2025	28.21	28.21	28.21	28.21	28.20	-0.11%	134
Nov 11, 2025	28.05	28.25	28.03	28.24	28.23	-0.46%	2,100
Nov 10, 2025	28.02	28.37	28.02	28.37	28.36	2.39%	1,409
Nov 7, 2025	27.47	27.71	27.38	27.71	27.70	-0.32%	322
Nov 6, 2025	27.77	27.80	27.77	27.80	27.78	-2.04%	275
Nov 5, 2025	28.51	28.51	28.37	28.37	28.36	0.80%	289
Nov 4, 2025	28.45	28.45	28.15	28.15	28.14	-2.21%	997
Nov 3, 2025	28.75	29.14	28.75	28.79	28.77	0.40%	10,921
Oct 31, 2025	28.67	28.67	28.67	28.67	28.66	0.49%	33
Oct 30, 2025	28.75	28.75	28.53	28.53	28.52	-1.76%	1,006
Oct 29, 2025	29.06	29.06	29.04	29.04	29.03	0.34%	195
Oct 28, 2025	28.73	28.94	28.73	28.94	28.93	0.98%	2,156
Oct 27, 2025	28.66	28.66	28.66	28.66	28.65	2.25%	31
Oct 24, 2025	28.07	28.11	28.03	28.03	28.02	1.23%	4,091
Oct 23, 2025	27.47	27.69	27.47	27.69	27.68	1.24%	114
Oct 22, 2025	27.61	27.61	27.13	27.35	27.34	-1.43%	1,063
Oct 21, 2025	27.66	27.75	27.66	27.75	27.74	-0.02%	438
Oct 20, 2025	27.76	27.76	27.75	27.75	27.74	1.67%	111

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.