WEBs Defined Volatility QQQ ETF (DVQQ)
NASDAQ: DVQQ · Real-Time Price · USD
21.26
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
DVQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 3.09% | 2 |
| May 9, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.01% | 2 |
| May 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.70% | 10 |
| May 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.13% | 10 |
| May 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.63% | 10 |
| May 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% | 2 |
| May 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.41% | 13 |
| May 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | 10 |
| Apr 30, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.08% | - |
| Apr 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.24% | 58 |
| Apr 28, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% | 58 |
| Apr 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% | 2 |
| Apr 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.50% | 2 |
| Apr 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.59% | 4 |
| Apr 22, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.17% | 16 |
| Apr 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.06% | 5 |
| Apr 17, 2025 | 19.76 | 19.81 | 19.76 | 19.81 | 19.81 | 0.03% | 540 |
| Apr 16, 2025 | 19.84 | 19.84 | 19.73 | 19.80 | 19.80 | -1.15% | 2,621 |
| Apr 15, 2025 | 20.01 | 20.03 | 19.98 | 20.03 | 20.03 | 0.15% | 4,286 |
| Apr 14, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 20.00 | 0.03% | 1,002 |
| Apr 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.38% | 9 |
| Apr 10, 2025 | 20.27 | 20.27 | 19.57 | 19.92 | 19.92 | -1.73% | 5,504 |
| Apr 9, 2025 | 18.99 | 20.27 | 18.99 | 20.27 | 20.27 | 7.99% | 8,351 |
| Apr 8, 2025 | 19.45 | 19.45 | 18.77 | 18.77 | 18.77 | -1.68% | 1,602 |
| Apr 7, 2025 | 19.15 | 19.15 | 19.00 | 19.09 | 19.09 | 0.16% | 1,405 |
| Apr 4, 2025 | 19.02 | 19.16 | 19.02 | 19.06 | 19.06 | -4.00% | 5,977 |
| Apr 3, 2025 | 19.99 | 20.02 | 19.79 | 19.85 | 19.85 | -4.54% | 1,196 |
| Apr 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.75% | 34 |
| Apr 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.53% | 11 |
| Mar 31, 2025 | 20.46 | 20.54 | 20.46 | 20.54 | 20.54 | 0.03% | 574 |
| Mar 28, 2025 | 20.55 | 20.57 | 20.49 | 20.53 | 20.53 | -1.97% | 8,120 |
| Mar 27, 2025 | 21.04 | 21.04 | 20.92 | 20.94 | 20.94 | -0.42% | 2,683 |
| Mar 26, 2025 | 21.13 | 21.13 | 21.03 | 21.03 | 21.03 | -1.45% | 2,375 |
| Mar 25, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.16% | 6 |
| Mar 24, 2025 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 1.83% | 600 |
| Mar 21, 2025 | 20.69 | 20.92 | 20.69 | 20.92 | 20.92 | 0.45% | 2,847 |
| Mar 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.22% | 1 |
| Mar 19, 2025 | 20.82 | 20.99 | 20.82 | 20.88 | 20.88 | 1.11% | 1,060 |
| Mar 18, 2025 | 20.82 | 20.82 | 20.64 | 20.65 | 20.65 | -1.50% | 1,165 |
| Mar 17, 2025 | 20.83 | 20.96 | 20.83 | 20.96 | 20.96 | 0.49% | 201 |
| Mar 14, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.53% | 11 |
| Mar 13, 2025 | 20.69 | 20.69 | 20.34 | 20.34 | 20.34 | -1.74% | 994 |
| Mar 12, 2025 | 20.78 | 20.78 | 20.70 | 20.70 | 20.70 | 0.73% | 100 |
| Mar 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.03% | 130 |
| Mar 10, 2025 | 20.97 | 20.97 | 20.47 | 20.55 | 20.55 | -4.52% | 30,707 |
| Mar 7, 2025 | 21.18 | 21.52 | 20.97 | 21.52 | 21.52 | 0.85% | 1,251 |
| Mar 6, 2025 | 21.72 | 21.72 | 21.34 | 21.34 | 21.34 | -3.08% | 100 |
| Mar 5, 2025 | 21.78 | 22.02 | 21.71 | 22.02 | 22.02 | 1.48% | 3,692 |
| Mar 4, 2025 | 21.34 | 21.70 | 21.29 | 21.70 | 21.70 | -0.37% | 5,042 |
| Mar 3, 2025 | 22.49 | 22.49 | 21.78 | 21.78 | 21.78 | -2.86% | 247 |