WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
29.04
+0.10 (0.35%)
Oct 29, 2025, 4:00 PM EDT - Market closed
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | 0.34% | 195 |
| Oct 28, 2025 | 28.73 | 28.94 | 28.73 | 28.94 | 28.94 | 0.98% | 2,156 |
| Oct 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.25% | 31 |
| Oct 24, 2025 | 28.07 | 28.11 | 28.03 | 28.03 | 28.03 | 1.23% | 4,091 |
| Oct 23, 2025 | 27.47 | 27.69 | 27.47 | 27.69 | 27.69 | 1.24% | 114 |
| Oct 22, 2025 | 27.61 | 27.61 | 27.13 | 27.35 | 27.35 | -1.43% | 1,063 |
| Oct 21, 2025 | 27.66 | 27.75 | 27.66 | 27.75 | 27.75 | -0.02% | 438 |
| Oct 20, 2025 | 27.76 | 27.76 | 27.75 | 27.75 | 27.75 | 1.67% | 111 |
| Oct 17, 2025 | 27.11 | 27.30 | 27.01 | 27.30 | 27.30 | 0.96% | 1,627 |
| Oct 16, 2025 | 27.39 | 27.41 | 26.89 | 27.04 | 27.04 | -0.43% | 2,238 |
| Oct 15, 2025 | 27.43 | 27.43 | 27.12 | 27.16 | 27.16 | 0.77% | 632 |
| Oct 14, 2025 | 26.89 | 26.95 | 26.83 | 26.95 | 26.95 | -1.03% | 641 |
| Oct 13, 2025 | 27.21 | 27.23 | 27.21 | 27.23 | 27.23 | 3.25% | 480 |
| Oct 10, 2025 | 28.51 | 28.51 | 26.37 | 26.37 | 26.37 | -6.87% | 206 |
| Oct 9, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.32% | 104 |
| Oct 8, 2025 | 28.01 | 28.41 | 28.01 | 28.41 | 28.41 | 2.28% | 1,830 |
| Oct 7, 2025 | 28.23 | 28.23 | 27.78 | 27.78 | 27.78 | -1.21% | 823 |
| Oct 6, 2025 | 28.03 | 28.19 | 28.03 | 28.11 | 28.11 | 1.55% | 438 |
| Oct 3, 2025 | 27.90 | 27.96 | 27.69 | 27.69 | 27.69 | -0.80% | 522 |
| Oct 2, 2025 | 27.74 | 27.94 | 27.74 | 27.91 | 27.91 | 0.63% | 5,690 |
| Oct 1, 2025 | 27.71 | 27.75 | 27.71 | 27.73 | 27.73 | 1.03% | 13,813 |
| Sep 30, 2025 | 27.17 | 27.45 | 27.17 | 27.45 | 27.45 | 0.58% | 297 |
| Sep 29, 2025 | 27.60 | 27.60 | 27.29 | 27.29 | 27.29 | 0.73% | 726 |
| Sep 26, 2025 | 26.78 | 27.09 | 26.78 | 27.09 | 27.09 | 0.92% | 229 |
| Sep 25, 2025 | 26.86 | 26.86 | 26.53 | 26.85 | 26.85 | -0.89% | 368 |
| Sep 24, 2025 | 27.26 | 27.26 | 27.05 | 27.09 | 27.09 | -0.62% | 1,452 |
| Sep 23, 2025 | 27.55 | 27.56 | 27.26 | 27.26 | 27.26 | -1.52% | 2,349 |
| Sep 22, 2025 | 27.39 | 27.69 | 27.39 | 27.68 | 27.68 | 1.05% | 825 |
| Sep 19, 2025 | 27.18 | 27.39 | 27.14 | 27.39 | 27.39 | 1.41% | 1,970 |
| Sep 18, 2025 | 26.95 | 27.17 | 26.95 | 27.01 | 27.01 | 1.93% | 6,985 |
| Sep 17, 2025 | 26.48 | 26.89 | 26.26 | 26.50 | 26.50 | -0.61% | 15,039 |
| Sep 16, 2025 | 26.65 | 26.71 | 26.64 | 26.66 | 26.66 | -0.02% | 23,234 |
| Sep 15, 2025 | 26.64 | 26.67 | 26.61 | 26.67 | 26.67 | 1.50% | 327 |
| Sep 12, 2025 | 26.29 | 26.31 | 26.27 | 26.27 | 26.27 | 0.79% | 1,931 |
| Sep 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.14% | 1 |
| Sep 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.07% | 1 |
| Sep 9, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.64% | 55 |
| Sep 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.93% | 4 |
| Sep 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.01% | 88 |
| Sep 4, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.76% | - |
| Sep 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.06% | 15 |
| Sep 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.11% | 12 |
| Aug 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.95% | 2 |
| Aug 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.87% | - |
| Aug 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.33% | 1 |
| Aug 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.46% | 1 |
| Aug 25, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.26% | 16 |
| Aug 22, 2025 | 24.71 | 25.08 | 24.71 | 25.08 | 25.08 | 2.42% | 242 |
| Aug 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.74% | - |
| Aug 20, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.88% | 336 |