Skip to main content
logo
WEBs QQQ Defined Volatility ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
31.10
-0.67 (-2.10%)
May 15, 2026, 4:00 PM EDT - Market closed

DVQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202631.0231.1031.0231.1031.10-2.11%1,693
May 14, 202631.6031.7731.6031.7731.771.01%289
May 13, 202631.4831.5331.4631.4631.461.42%2,318
May 12, 202630.3331.0230.3331.0231.02-1.29%15,246
May 11, 202631.4231.4231.4231.4231.420.44%362
May 8, 202631.1331.2831.0531.2831.283.45%22,756
May 7, 202630.1830.2430.1830.2430.24-0.19%2,879
May 6, 202630.1130.3030.1130.3030.303.00%337
May 5, 202629.3029.5029.3029.4229.421.89%8,904
May 4, 202628.8228.8728.8028.8728.87-0.22%231
May 1, 202628.9028.9928.9028.9428.941.41%1,835
Apr 30, 202628.3228.5528.2928.5328.531.12%2,372
Apr 29, 202628.0528.2228.0528.2228.220.66%2,076
Apr 28, 202627.9228.0327.9228.0328.03-0.99%136
Apr 27, 202628.2228.3228.2228.3228.32-0.03%921
Apr 24, 202628.0028.3228.0028.3228.322.06%378
Apr 23, 202627.6927.7527.6627.7527.75-0.49%528
Apr 22, 202627.7227.8927.7227.8927.891.76%193
Apr 21, 202627.5127.5127.4027.4027.40-0.41%207
Apr 20, 202627.5227.5227.5227.5227.52-0.42%207
Apr 17, 202627.6127.6727.6127.6327.631.10%752
Apr 16, 202627.2427.3327.0727.3327.330.37%427
Apr 15, 202626.8327.2326.8327.2327.231.37%265
Apr 14, 202626.6226.8626.6226.8626.861.67%348
Apr 13, 202626.0726.4226.0726.4226.420.92%3,261
Apr 10, 202626.2026.2026.1126.1826.180.12%599
Apr 9, 202625.8726.1525.8726.1526.150.90%1,019
Apr 8, 202626.0026.2725.8125.9225.922.95%6,644
Apr 7, 202624.8825.1924.8725.1725.17-0.02%15,366
Apr 6, 202625.2625.2625.1525.1825.180.42%6,001
Apr 2, 202624.7825.0724.7825.0725.070.06%2,470
Apr 1, 202624.9725.0624.9725.0625.061.11%523
Mar 31, 202624.2924.7824.2024.7824.783.97%1,326
Mar 30, 202624.0524.1223.7323.8423.84-0.82%4,114
Mar 27, 202624.4324.4324.0324.0324.03-2.54%992
Mar 26, 202624.9025.1824.6624.6624.66-3.00%48,965
Mar 25, 202625.5225.6525.3525.4225.420.93%26,277
Mar 24, 202625.2325.2825.1125.1925.19-1.06%2,276
Mar 23, 202625.7525.7925.3625.4625.461.47%994
Mar 20, 202625.3025.3325.0925.0925.09-2.51%434
Mar 19, 202625.5325.7425.5125.7425.74-0.39%29,582
Mar 18, 202626.3826.3825.8425.8425.84-2.02%1,081
Mar 17, 202626.4326.4626.3626.3726.370.69%1,069
Mar 16, 202626.2626.3626.1926.1926.191.33%704
Mar 13, 202626.2926.3425.7625.8525.85-0.68%1,502
Mar 12, 202626.2526.2726.0226.0226.02-2.48%967
Mar 11, 202626.8326.8926.5026.6926.690.01%35,775
Mar 10, 202626.6026.8726.5526.6826.680.18%31,922
Mar 9, 202626.6326.6326.6326.6326.631.59%57
Mar 6, 202626.4026.4026.2226.2226.22-1.77%212