WEBs QQQ Defined Volatility ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
31.72
+0.14 (0.44%)
At close: Sep 4, 2026, 4:00 PM EDT
31.63
-0.09 (-0.28%)
After-hours: Sep 4, 2026, 4:15 PM EDT
DVQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.03% | 23 |
| Aug 12, 2026 | 31.83 | 31.83 | 31.72 | 31.72 | 31.72 | 0.66% | 1,003 |
| Aug 11, 2026 | 31.67 | 31.67 | 31.52 | 31.52 | 31.52 | -0.40% | 10,457 |
| Aug 10, 2026 | 31.79 | 31.79 | 31.64 | 31.64 | 31.64 | -0.41% | 4,961 |
| Aug 7, 2026 | 31.61 | 31.77 | 31.61 | 31.77 | 31.77 | 0.98% | 115 |
| Aug 6, 2026 | 31.50 | 31.50 | 31.46 | 31.47 | 31.46 | -0.41% | 987 |
| Aug 5, 2026 | 31.74 | 31.74 | 31.60 | 31.60 | 31.60 | -0.63% | 1,017 |
| Aug 4, 2026 | 31.55 | 31.80 | 31.55 | 31.80 | 31.80 | 3.20% | 2,084 |
| Aug 3, 2026 | 30.38 | 30.84 | 30.38 | 30.81 | 30.81 | 1.46% | 2,611 |
| Jul 31, 2026 | 30.44 | 30.44 | 30.37 | 30.37 | 30.37 | 0.67% | 514 |
| Jul 30, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 3.52% | 213 |
| Jul 29, 2026 | 29.42 | 29.42 | 29.14 | 29.14 | 29.14 | -2.00% | 4,185 |
| Jul 28, 2026 | 29.61 | 29.85 | 29.61 | 29.73 | 29.73 | -0.84% | 1,737 |
| Jul 27, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.28% | 102 |
| Jul 24, 2026 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | -1.10% | 1,137 |
| Jul 23, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.70% | 67 |
| Jul 22, 2026 | 30.88 | 30.93 | 30.88 | 30.93 | 30.93 | -0.40% | 220 |
| Jul 21, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.63% | 93 |
| Jul 20, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.08% | 41 |
| Jul 17, 2026 | 30.31 | 30.58 | 30.31 | 30.58 | 30.58 | -1.12% | 140 |
| Jul 16, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.30% | 187 |
| Jul 15, 2026 | 31.35 | 31.35 | 31.34 | 31.34 | 31.34 | -0.26% | 110 |
| Jul 14, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.80% | 12 |
| Jul 13, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.33% | 17 |
| Jul 10, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.24% | 12 |
| Jul 9, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.14% | 14 |
| Jul 8, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.26% | 23 |
| Jul 7, 2026 | 31.22 | 31.23 | 31.03 | 31.08 | 31.08 | -1.21% | 1,013 |
| Jul 6, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.81% | 12 |
| Jul 2, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | -1.15% | 25 |
| Jul 1, 2026 | 31.61 | 31.61 | 31.57 | 31.57 | 31.57 | -1.11% | 115 |
| Jun 30, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.26% | 11 |
| Jun 29, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.47% | 12 |
| Jun 26, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.59% | 79 |