WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
26.66
0.00 (-0.02%)
At close: Sep 16, 2025, 4:00 PM EDT
26.66
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:15 PM EDT
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.65 | 26.71 | 26.64 | 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 |
| Aug 19, 2025 | 25.33 | 25.33 | 24.83 | 24.88 | 24.88 | -2.52% | 336 |
| Aug 18, 2025 | 25.45 | 25.53 | 25.45 | 25.53 | 25.53 | 0.05% | 121 |
| Aug 15, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.52 | -0.96% | 146 |
| Aug 14, 2025 | 25.84 | 25.84 | 25.76 | 25.76 | 25.76 | -0.06% | 155 |
| Aug 13, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.78 | 0.07% | 221 |
| Aug 12, 2025 | 25.69 | 25.76 | 25.69 | 25.76 | 25.76 | 2.43% | 141 |
| Aug 11, 2025 | 25.42 | 25.42 | 25.15 | 25.15 | 25.15 | -0.69% | 309 |
| Aug 8, 2025 | 25.30 | 25.33 | 25.27 | 25.33 | 25.33 | 1.80% | 310 |
| Aug 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.46% | 18 |
| Aug 6, 2025 | 24.41 | 24.76 | 24.39 | 24.76 | 24.76 | 2.54% | 201 |
| Aug 5, 2025 | 24.51 | 24.51 | 24.15 | 24.15 | 24.15 | -1.50% | 207 |
| Aug 4, 2025 | 24.39 | 24.52 | 24.39 | 24.52 | 24.52 | 3.50% | 340 |
| Aug 1, 2025 | 23.87 | 23.87 | 23.69 | 23.69 | 23.69 | -3.71% | 219 |
| Jul 31, 2025 | 25.24 | 25.24 | 24.60 | 24.60 | 24.60 | -1.03% | 304 |
| Jul 30, 2025 | 24.94 | 25.04 | 24.86 | 24.86 | 24.86 | 0.33% | 202 |
| Jul 29, 2025 | 24.88 | 24.88 | 24.77 | 24.77 | 24.77 | -0.53% | 329 |
| Jul 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.64% | 3 |
| Jul 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.34% | 15 |
| Jul 24, 2025 | 24.53 | 24.70 | 24.53 | 24.66 | 24.66 | 0.69% | 318 |
| Jul 23, 2025 | 24.26 | 24.49 | 24.24 | 24.49 | 24.49 | 0.55% | 444 |
| Jul 22, 2025 | 24.29 | 24.36 | 24.29 | 24.36 | 24.36 | -0.84% | 262 |
| Jul 21, 2025 | 24.71 | 24.71 | 24.57 | 24.57 | 24.57 | 0.91% | 302 |
| Jul 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.16% | 102 |
| Jul 17, 2025 | 24.39 | 24.43 | 24.38 | 24.38 | 24.38 | 1.51% | 568 |
| Jul 16, 2025 | 23.85 | 24.02 | 23.85 | 24.02 | 24.02 | 0.11% | 396 |
| Jul 15, 2025 | 24.13 | 24.13 | 24.00 | 24.00 | 24.00 | 0.22% | 329 |
| Jul 14, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.22% | 20 |
| Jul 11, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.44% | 63 |
| Jul 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.17% | 3 |
| Jul 9, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.29% | 1 |
| Jul 8, 2025 | 23.79 | 23.82 | 23.73 | 23.73 | 23.73 | -0.17% | 410 |