WEBs QQQ Defined Volatility ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
28.14
+0.15 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
28.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.06 | 28.14 | 28.06 | 28.14 | 28.14 | 0.54% | 146 |
| Dec 4, 2025 | 27.98 | 27.99 | 27.93 | 27.99 | 27.99 | -0.20% | 298 |
| Dec 3, 2025 | 27.95 | 28.05 | 27.95 | 28.05 | 28.05 | 0.16% | 674 |
| Dec 2, 2025 | 27.83 | 28.00 | 27.83 | 28.00 | 28.00 | 0.93% | 919 |
| Dec 1, 2025 | 27.69 | 27.81 | 27.69 | 27.74 | 27.74 | -0.36% | 1,532 |
| Nov 28, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.63% | 77 |
| Nov 26, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.00% | 317 |
| Nov 25, 2025 | 27.13 | 27.40 | 27.13 | 27.40 | 27.40 | 0.45% | 1,884 |
| Nov 24, 2025 | 27.02 | 27.27 | 27.02 | 27.27 | 27.27 | 2.88% | 2,633 |
| Nov 21, 2025 | 26.22 | 26.62 | 26.22 | 26.51 | 26.51 | 0.84% | 1,975 |
| Nov 20, 2025 | 27.67 | 27.67 | 26.29 | 26.29 | 26.29 | -2.73% | 4,588 |
| Nov 19, 2025 | 26.95 | 27.03 | 26.86 | 27.03 | 27.03 | 0.49% | 3,212 |
| Nov 18, 2025 | 26.64 | 26.98 | 26.64 | 26.90 | 26.90 | -1.27% | 678 |
| Nov 17, 2025 | 27.40 | 27.41 | 27.24 | 27.24 | 27.24 | -1.01% | 1,409 |
| Nov 14, 2025 | 27.38 | 27.75 | 27.38 | 27.52 | 27.52 | 0.05% | 2,908 |
| Nov 13, 2025 | 27.97 | 27.97 | 27.47 | 27.51 | 27.51 | -2.49% | 3,518 |
| Nov 12, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.11% | 134 |
| Nov 11, 2025 | 28.05 | 28.25 | 28.03 | 28.24 | 28.24 | -0.46% | 2,100 |
| Nov 10, 2025 | 28.02 | 28.37 | 28.02 | 28.37 | 28.37 | 2.39% | 1,409 |
| Nov 7, 2025 | 27.47 | 27.71 | 27.38 | 27.71 | 27.71 | -0.32% | 322 |
| Nov 6, 2025 | 27.77 | 27.80 | 27.77 | 27.80 | 27.80 | -2.04% | 275 |
| Nov 5, 2025 | 28.51 | 28.51 | 28.37 | 28.37 | 28.37 | 0.80% | 289 |
| Nov 4, 2025 | 28.45 | 28.45 | 28.15 | 28.15 | 28.15 | -2.21% | 997 |
| Nov 3, 2025 | 28.75 | 29.14 | 28.75 | 28.79 | 28.79 | 0.40% | 10,921 |
| Oct 31, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.49% | 33 |
| Oct 30, 2025 | 28.75 | 28.75 | 28.53 | 28.53 | 28.53 | -1.76% | 1,006 |
| Oct 29, 2025 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | 0.34% | 195 |
| Oct 28, 2025 | 28.73 | 28.94 | 28.73 | 28.94 | 28.94 | 0.98% | 2,156 |
| Oct 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.25% | 31 |
| Oct 24, 2025 | 28.07 | 28.11 | 28.03 | 28.03 | 28.03 | 1.23% | 4,091 |
| Oct 23, 2025 | 27.47 | 27.69 | 27.47 | 27.69 | 27.69 | 1.24% | 114 |
| Oct 22, 2025 | 27.61 | 27.61 | 27.13 | 27.35 | 27.35 | -1.43% | 1,063 |
| Oct 21, 2025 | 27.66 | 27.75 | 27.66 | 27.75 | 27.75 | -0.02% | 438 |
| Oct 20, 2025 | 27.76 | 27.76 | 27.75 | 27.75 | 27.75 | 1.67% | 111 |
| Oct 17, 2025 | 27.11 | 27.30 | 27.01 | 27.30 | 27.30 | 0.96% | 1,627 |
| Oct 16, 2025 | 27.39 | 27.41 | 26.89 | 27.04 | 27.04 | -0.43% | 2,238 |
| Oct 15, 2025 | 27.43 | 27.43 | 27.12 | 27.16 | 27.16 | 0.77% | 632 |
| Oct 14, 2025 | 26.89 | 26.95 | 26.83 | 26.95 | 26.95 | -1.03% | 641 |
| Oct 13, 2025 | 27.21 | 27.23 | 27.21 | 27.23 | 27.23 | 3.25% | 480 |
| Oct 10, 2025 | 28.51 | 28.51 | 26.37 | 26.37 | 26.37 | -6.87% | 206 |
| Oct 9, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.32% | 104 |
| Oct 8, 2025 | 28.01 | 28.41 | 28.01 | 28.41 | 28.41 | 2.28% | 1,830 |
| Oct 7, 2025 | 28.23 | 28.23 | 27.78 | 27.78 | 27.78 | -1.21% | 823 |
| Oct 6, 2025 | 28.03 | 28.19 | 28.03 | 28.11 | 28.11 | 1.55% | 438 |
| Oct 3, 2025 | 27.90 | 27.96 | 27.69 | 27.69 | 27.69 | -0.80% | 522 |
| Oct 2, 2025 | 27.74 | 27.94 | 27.74 | 27.91 | 27.91 | 0.63% | 5,690 |
| Oct 1, 2025 | 27.71 | 27.75 | 27.71 | 27.73 | 27.73 | 1.03% | 13,813 |
| Sep 30, 2025 | 27.17 | 27.45 | 27.17 | 27.45 | 27.45 | 0.58% | 297 |
| Sep 29, 2025 | 27.60 | 27.60 | 27.29 | 27.29 | 27.29 | 0.73% | 726 |
| Sep 26, 2025 | 26.78 | 27.09 | 26.78 | 27.09 | 27.09 | 0.92% | 229 |