WEBs QQQ Defined Volatility ETF (DVQQ)

NASDAQ: DVQQ · Real-Time Price · USD

30.74

-0.16 (-0.52%)

At close: Oct 23, 2026, 4:00 PM EDT

30.90

+0.16 (0.52%)

After-hours: Oct 23, 2026, 4:15 PM EDT

DVQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.74	30.74	30.74	30.74	30.74	-0.51%	213
Oct 22, 2026	31.64	31.64	30.90	30.90	30.90	-4.22%	1,815
Oct 21, 2026	32.26	32.26	32.26	32.26	32.26	1.71%	109
Oct 20, 2026	31.71	31.71	31.71	31.71	31.71	-0.26%	10
Oct 19, 2026	31.69	31.80	31.69	31.80	31.80	1.35%	211
Oct 16, 2026	32.40	32.40	31.19	31.37	31.37	-3.28%	1,888
Oct 15, 2026	31.91	32.54	31.87	32.43	32.43	0.04%	3,024
Oct 14, 2026	32.64	32.64	32.33	32.42	32.42	-2.98%	786
Oct 13, 2026	33.42	33.42	33.38	33.42	33.42	-0.50%	4,927
Oct 12, 2026	33.58	33.58	33.58	33.58	33.58	-1.03%	381
Oct 9, 2026	33.94	34.02	33.93	33.93	33.93	0.67%	3,013
Oct 8, 2026	33.43	33.71	33.43	33.71	33.71	-2.02%	125
Oct 7, 2026	34.41	34.41	34.40	34.40	34.40	-0.32%	363
Oct 6, 2026	34.51	34.51	34.51	34.51	34.51	0.74%	14
Oct 5, 2026	34.26	34.26	34.26	34.26	34.26	1.20%	16
Oct 2, 2026	33.88	33.91	33.85	33.85	33.85	1.46%	1,880
Oct 1, 2026	33.36	33.36	33.36	33.36	33.36	0.25%	74
Sep 30, 2026	33.28	33.28	33.28	33.28	33.28	0.47%	63
Sep 29, 2026	33.12	33.12	33.12	33.12	33.12	0.21%	331
Sep 28, 2026	33.32	33.32	32.84	33.05	33.05	-1.39%	977
Sep 25, 2026	33.54	33.54	33.52	33.52	33.52	0.57%	214
Sep 24, 2026	33.33	33.33	33.33	33.33	33.33	0.08%	22
Sep 23, 2026	33.27	33.30	33.25	33.30	33.30	-1.04%	396
Sep 22, 2026	33.62	33.65	33.62	33.65	33.65	1.11%	575
Sep 21, 2026	32.28	33.42	32.28	33.28	33.28	4.82%	4,307
Sep 18, 2026	31.36	31.75	31.36	31.75	31.75	0.87%	9,613
Sep 17, 2026	31.48	31.48	31.48	31.48	31.48	3.11%	1,515
Sep 16, 2026	30.88	31.00	30.53	30.53	30.53	0.01%	234
Sep 15, 2026	30.56	30.56	30.50	30.52	30.52	-1.30%	315
Sep 14, 2026	30.51	30.93	30.51	30.93	30.93	-1.37%	1,612
Sep 11, 2026	31.38	31.46	31.36	31.36	31.35	1.55%	1,357
Sep 10, 2026	30.99	31.14	30.88	30.88	30.88	-1.82%	4,399
Sep 9, 2026	31.59	31.59	31.41	31.45	31.45	-0.49%	479
Sep 8, 2026	31.74	31.77	31.58	31.60	31.60	-0.37%	10,007
Sep 4, 2026	31.61	31.72	31.59	31.72	31.72	0.43%	358
Sep 3, 2026	31.21	31.64	31.15	31.58	31.58	1.93%	2,080
Sep 2, 2026	30.86	31.00	30.82	30.98	30.98	0.31%	1,952
Sep 1, 2026	30.99	31.06	30.86	30.89	30.89	-1.67%	1,758
Aug 31, 2026	31.25	31.41	31.25	31.41	31.41	0.10%	11,510
Aug 28, 2026	31.60	31.60	31.38	31.38	31.38	-0.71%	113
Aug 27, 2026	31.61	31.61	31.61	31.61	31.60	1.42%	18
Aug 26, 2026	31.16	31.16	31.16	31.16	31.16	0.04%	18
Aug 25, 2026	31.09	31.15	31.06	31.15	31.15	0.57%	258
Aug 24, 2026	30.97	30.97	30.97	30.97	30.97	-0.95%	24
Aug 21, 2026	31.27	31.27	31.27	31.27	31.27	0.37%	91
Aug 20, 2026	31.29	31.35	31.14	31.15	31.15	-0.69%	6,624
Aug 19, 2026	31.43	31.46	31.37	31.37	31.37	-0.25%	4,907
Aug 18, 2026	31.45	31.45	31.45	31.45	31.45	-1.65%	35
Aug 17, 2026	32.03	32.03	31.98	31.98	31.98	-0.07%	2,629
Aug 14, 2026	32.00	32.00	32.00	32.00	32.00	-0.16%	13