Skip to main content
logo
WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
28.41
+0.63 (2.28%)
At close: Oct 8, 2025, 4:00 PM EDT
28.41
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT

DVQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202528.0128.4227.7928.22-1.60%1,830
Oct 7, 202528.2328.2327.7827.7827.78-1.21%823
Oct 6, 202528.0328.1928.0328.1128.111.55%438
Oct 3, 202527.9027.9627.6927.6927.69-0.80%522
Oct 2, 202527.7427.9427.7427.9127.910.63%5,690
Oct 1, 202527.7127.7527.7127.7327.731.03%13,813
Sep 30, 202527.1727.4527.1727.4527.450.58%297
Sep 29, 202527.6027.6027.2927.2927.290.73%726
Sep 26, 202526.7827.0926.7827.0927.090.92%229
Sep 25, 202526.8626.8626.5326.8526.85-0.89%368
Sep 24, 202527.2627.2627.0527.0927.09-0.62%1,452
Sep 23, 202527.5527.5627.2627.2627.26-1.52%2,349
Sep 22, 202527.3927.6927.3927.6827.681.05%825
Sep 19, 202527.1827.3927.1427.3927.391.41%1,970
Sep 18, 202526.9527.1726.9527.0127.011.93%6,985
Sep 17, 202526.4826.8926.2626.5026.50-0.61%15,039
Sep 16, 202526.6526.7126.6426.6626.66-0.02%23,234
Sep 15, 202526.6426.6726.6126.6726.671.50%327
Sep 12, 202526.2926.3126.2726.2726.270.79%1,931
Sep 11, 202526.0726.0726.0726.0726.071.14%1
Sep 10, 202525.7725.7725.7725.7725.770.07%1
Sep 9, 202525.7625.7625.7625.7625.760.64%55
Sep 8, 202525.5925.5925.5925.5925.590.93%4
Sep 5, 202525.3625.3625.3625.3625.36-0.01%88
Sep 4, 202525.3625.3625.3625.3625.361.76%-
Sep 3, 202524.9224.9224.9224.9224.921.06%15
Sep 2, 202524.6624.6624.6624.6624.66-1.11%12
Aug 29, 202524.9324.9324.9324.9324.93-1.95%2
Aug 28, 202525.4325.4325.4325.4325.430.87%-
Aug 27, 202525.2125.2125.2125.2125.210.33%1
Aug 26, 202525.1325.1325.1325.1325.130.46%1
Aug 25, 202525.0125.0125.0125.0125.01-0.26%16
Aug 22, 202524.7125.0824.7125.0825.082.42%242
Aug 21, 202524.4824.4824.4824.4824.48-0.74%-
Aug 20, 202524.6724.6724.6724.6724.67-0.88%336
Aug 19, 202525.3325.3324.8324.8824.88-2.52%336
Aug 18, 202525.4525.5325.4525.5325.530.05%121
Aug 15, 202525.5325.5325.5225.5225.52-0.96%146
Aug 14, 202525.8425.8425.7625.7625.76-0.06%155
Aug 13, 202525.7525.7825.7525.7825.780.07%221
Aug 12, 202525.6925.7625.6925.7625.762.43%141
Aug 11, 202525.4225.4225.1525.1525.15-0.69%309
Aug 8, 202525.3025.3325.2725.3325.331.80%310
Aug 7, 202524.8824.8824.8824.8824.880.46%18
Aug 6, 202524.4124.7624.3924.7624.762.54%201
Aug 5, 202524.5124.5124.1524.1524.15-1.50%207
Aug 4, 202524.3924.5224.3924.5224.523.50%340
Aug 1, 202523.8723.8723.6923.6923.69-3.71%219
Jul 31, 202525.2425.2424.6024.6024.60-1.03%304
Jul 30, 202524.9425.0424.8624.8624.860.33%202