WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
25.07
+0.31 (1.24%)
Aug 7, 2025, 10:39 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.08% | 159 |
| Jul 3, 2025 | 24.02 | 24.03 | 23.94 | 24.03 | 24.03 | 1.94% | 5,423 |
| Jul 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.18% | 663 |
| Jul 1, 2025 | 23.21 | 23.35 | 23.21 | 23.30 | 23.30 | -1.36% | 1,566 |
| Jun 30, 2025 | 23.61 | 23.64 | 23.59 | 23.62 | 23.62 | 0.03% | 3,254 |
| Jun 27, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.52% | 104 |
| Jun 26, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.57% | 5 |
| Jun 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.25% | 145 |
| Jun 24, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.49% | 3 |
| 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 |