Dark

DVQQ
WEBs ETF Trust WEBs QQQ Defined Volatility ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 10:27:01 AM EDT

31.67USD+0.285%(+0.09)115

31.72Bid 31.78Ask 0.06Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

30.63USD0.000%(+30.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	31.6700	31.6700	31.6700	31.6700	+0.652%	115	0.000%
2026-08-06	31.5000	31.5000	31.4600	31.4649	-0.414%	988	+0.652%
2026-08-05	31.7350	31.7350	31.5956	31.5956	-0.632%	1,017	+0.235%
2026-08-04	31.5500	31.7964	31.5500	31.7964	+3.204%	2,084	-0.398%
2026-08-03	30.3800	30.8400	30.3800	30.8094	+1.459%	2,611	+2.793%
2026-07-31	30.4400	30.4400	30.3664	30.3664	+0.666%	514	+4.293%
2026-07-30	30.1700	30.1700	30.1656	30.1656	+3.519%	213	+4.987%
2026-07-29	29.4200	29.4200	29.1401	29.1401	-1.999%	4,185	+8.682%
2026-07-28	29.6100	29.8500	29.6100	29.7344	-0.839%	1,737	+6.510%
2026-07-27	29.9860	29.9860	29.9860	29.9860	-0.278%	102	+5.616%
2026-07-24	30.1000	30.1000	30.0695	30.0695	-1.104%	1,137	+5.323%
2026-07-23	30.4052	30.4052	30.4052	30.4052	-1.699%	67	+4.160%
2026-07-22	30.8800	30.9308	30.8800	30.9308	-0.401%	220	+2.390%
2026-07-21	31.0553	31.0553	31.0553	31.0553	+1.635%	94	+1.979%
2026-07-20	30.5558	30.5558	30.5558	30.5558	-0.083%	42	+3.646%
2026-07-17	30.3100	30.5813	30.3100	30.5813	-1.117%	140	+3.560%
2026-07-16	30.9266	30.9266	30.9266	30.9266	-1.303%	188	+2.404%
2026-07-15	31.3500	31.3500	31.3350	31.3350	-0.261%	111	+1.069%
2026-07-14	31.4169	31.4169	31.4169	31.4169	+0.795%	13	+0.806%
2026-07-13	31.1691	31.1691	31.1691	31.1691	-1.333%	18	+1.607%
2026-07-10	31.5903	31.5903	31.5903	31.5903	+0.237%	13	+0.252%
2026-07-09	31.5157	31.5157	31.5157	31.5157	+1.143%	15	+0.490%
2026-07-08	31.1597	31.1597	31.1597	31.1597	+0.260%	24	+1.638%
2026-07-07	31.2200	31.2300	31.0300	31.0788	-1.209%	1,014	+1.902%
2026-07-06	31.4591	31.4591	31.4591	31.4591	+0.815%	13	+0.670%
2026-07-02	31.2049	31.2049	31.2049	31.2049	-1.155%	26	+1.490%
2026-07-01	31.6100	31.6100	31.5695	31.5695	-1.109%	116	+0.318%
2026-06-30	31.9234	31.9234	31.9234	31.9234	+1.262%	12	-0.794%
2026-06-29	31.5257	31.5257	31.5257	31.5257	+1.468%	13	+0.458%
2026-06-26	31.0696	31.0696	31.0696	31.0696	-0.591%	80	+1.932%
2026-06-25	31.2544	31.2544	31.2544	31.2544	+0.504%	14	+1.330%
2026-06-24	31.0978	31.0978	31.0978	31.0978	-0.474%	59	+1.840%
2026-06-23	31.2300	31.2460	31.2300	31.2460	-2.441%	802	+1.357%
2026-06-22	31.9601	32.0278	31.9601	32.0278	-0.284%	106	-1.117%
2026-06-18	32.1191	32.1191	32.1191	32.1191	+1.982%	72	-1.398%
2026-06-17	31.4949	31.4949	31.4949	31.4949	-0.873%	7	+0.556%
2026-06-16	32.2200	32.2400	31.7724	31.7724	-1.319%	723	-0.322%
2026-06-15	32.1400	32.1971	32.1400	32.1971	+2.473%	664	-1.637%
2026-06-12	31.3100	31.4200	31.3100	31.4200	+0.573%	1,108	+0.796%
2026-06-11	30.8700	31.2411	30.7900	31.2411	+2.999%	18,773	+1.373%
2026-06-10	30.9600	30.9600	30.3314	30.3314	-1.619%	362	+4.413%
2026-06-09	30.6200	30.8306	30.5600	30.8306	-1.115%	766	+2.723%
2026-06-08	31.1700	31.2900	31.1700	31.1782	+1.305%	533	+1.577%
2026-06-05	32.3900	32.3900	30.7767	30.7767	-6.534%	2,538	+2.903%
2026-06-04	32.6500	33.0101	32.6500	32.9284	-0.687%	2,991	-3.822%
2026-06-03	33.1562	33.1562	33.1562	33.1562	-0.367%	45	-4.482%
2026-06-02	33.1600	33.2784	33.1600	33.2784	+0.713%	727	-4.833%
2026-06-01	33.0800	33.0800	33.0427	33.0427	+0.743%	1,067	-4.154%
2026-05-29	32.7989	32.7989	32.7989	32.7989	+0.526%	135	-3.442%
2026-05-28	32.5150	32.6272	32.5150	32.6272	+1.122%	629	-2.934%
2026-05-27	32.2651	32.2651	32.2651	32.2651	-0.116%	111	-1.844%
2026-05-26	32.3026	32.3026	32.3026	32.3026	+2.215%	147	-1.958%
2026-05-22	31.6600	31.6600	31.6025	31.6025	+0.565%	142	+0.214%
2026-05-21	31.3500	31.4251	31.3500	31.4251	+0.386%	740	+0.779%
2026-05-20	31.3044	31.3044	31.3044	31.3044	+2.155%	52	+1.168%
2026-05-19	30.6441	30.6441	30.6441	30.6441	-0.805%	16	+3.348%
2026-05-18	30.9800	30.9800	30.7000	30.8927	-0.675%	521	+2.516%
2026-05-15	31.0200	31.1025	31.0200	31.1025	-2.112%	1,694	+1.825%
2026-05-14	31.6000	31.7735	31.6000	31.7735	+1.009%	290	-0.326%
2026-05-13	31.4800	31.5250	31.4561	31.4561	+1.419%	2,319	+0.680%
2026-05-12	30.3300	31.0159	30.3300	31.0159	-1.287%	15,247	+2.109%
2026-05-11	31.4202	31.4202	31.4202	31.4202	+0.441%	363	+0.795%
2026-05-08	31.1250	31.2823	31.0500	31.2823	+3.447%	22,757	+1.239%
2026-05-07	30.1800	30.2400	30.1800	30.2400	-0.193%	2,880	+4.729%
2026-05-06	30.1050	30.2984	30.1050	30.2984	+3.000%	338	+4.527%
2026-05-05	29.3000	29.5000	29.3000	29.4159	+1.887%	8,905	+7.663%
2026-05-04	28.8200	28.8712	28.8000	28.8712	-0.221%	232	+9.694%
2026-05-01	28.9000	28.9900	28.9000	28.9352	+1.409%	1,836	+9.451%
2026-04-30	28.3200	28.5500	28.2900	28.5333	+1.118%	2,373	+10.993%
2026-04-29	28.0500	28.2178	28.0500	28.2178	+0.655%	2,077	+12.234%
2026-04-28	27.9200	28.0341	27.9200	28.0341	-0.993%	137	+12.970%
2026-04-27	28.2200	28.3153	28.2200	28.3153	-0.028%	921	+11.848%
2026-04-24	28.0000	28.3231	28.0000	28.3231	+2.067%	379	+11.817%
2026-04-23	27.6900	27.7495	27.6600	27.7495	-0.488%	529	+14.128%
2026-04-22	27.7200	27.8855	27.7200	27.8855	+1.756%	194	+13.572%
2026-04-21	27.5100	27.5100	27.4043	27.4043	-0.410%	208	+15.566%
2026-04-20	27.5172	27.5172	27.5172	27.5172	-0.414%	207	+15.092%
2026-04-17	27.6100	27.6650	27.6100	27.6315	+1.096%	752	+14.616%
2026-04-16	27.2400	27.3319	27.0700	27.3319	+0.375%	428	+15.872%
2026-04-15	26.8300	27.2299	26.8300	27.2299	+1.368%	266	+16.306%
2026-04-14	26.6200	26.8623	26.6200	26.8623	+1.667%	349	+17.898%
2026-04-13	26.0700	26.4219	26.0700	26.4219	+0.924%	3,261	+19.863%
2026-04-10	26.2000	26.2000	26.1100	26.1799	+0.119%	600	+20.971%
2026-04-09	25.8700	26.1487	25.8700	26.1487	+0.902%	1,019	+21.115%
2026-04-08	26.0000	26.2700	25.8100	25.9149	+2.946%	6,645	+22.208%
2026-04-07	24.8800	25.1900	24.8700	25.1734	-0.019%	15,367	+25.807%
2026-04-06	25.2600	25.2600	25.1500	25.1781	+0.425%	6,001	+25.784%
2026-04-02	24.7800	25.0715	24.7800	25.0715	+0.053%	2,471	+26.319%
2026-04-01	24.9700	25.0600	24.9700	25.0582	+1.112%	524	+26.386%
2026-03-31	24.2900	24.7825	24.2000	24.7825	+3.965%	1,326	+27.792%
2026-03-30	24.0500	24.1200	23.7300	23.8373	-0.815%	4,115	+32.859%
2026-03-27	24.4300	24.4300	24.0331	24.0331	-2.540%	993	+31.777%
2026-03-26	24.9000	25.1800	24.6594	24.6594	-2.996%	48,966	+28.430%
2026-03-25	25.5200	25.6500	25.3500	25.4210	+0.926%	26,278	+24.582%
2026-03-24	25.2300	25.2800	25.1100	25.1877	-1.059%	2,276	+25.736%
2026-03-23	25.7500	25.7850	25.3600	25.4572	+1.467%	995	+24.405%
2026-03-20	25.3000	25.3300	25.0891	25.0891	-2.514%	435	+26.230%
2026-03-19	25.5300	25.7360	25.5100	25.7360	-0.394%	29,583	+23.057%
2026-03-18	26.3800	26.3800	25.8377	25.8377	-2.026%	1,082	+22.573%
2026-03-17	26.4300	26.4600	26.3600	26.3721	+0.697%	1,070	+20.089%
2026-03-16	26.2600	26.3600	26.1896	26.1896	+1.324%	705	+20.926%
2026-03-13	26.2900	26.3400	25.7600	25.8473	-0.676%	1,503	+22.527%
2026-03-12	26.2500	26.2700	26.0231	26.0231	-2.480%	968	+21.700%
2026-03-11	26.8300	26.8900	26.5000	26.6848	+0.010%	35,776	+18.682%
2026-03-10	26.6000	26.8700	26.5500	26.6822	+0.181%	31,923	+18.693%
2026-03-09	26.6340	26.6340	26.6340	26.6340	+1.586%	58	+18.908%
2026-03-06	26.4000	26.4000	26.2183	26.2183	-1.767%	213	+20.793%
2026-03-05	26.5500	26.6899	26.4486	26.6899	-0.484%	605	+18.659%
2026-03-04	26.6600	26.8800	26.6600	26.8197	+1.943%	25,181	+18.085%
2026-03-03	26.0300	26.4499	25.8950	26.3084	-1.434%	5,525	+20.380%
2026-03-02	26.4500	27.2399	26.4500	26.6912	+0.272%	91,932	+18.653%
2026-02-27	26.5100	26.6187	26.5100	26.6187	-0.319%	119	+18.977%
2026-02-26	26.8300	26.8500	26.7038	26.7038	-1.467%	243	+18.597%
2026-02-25	26.8800	27.1014	26.8800	27.1014	+1.756%	333	+16.857%
2026-02-24	26.4400	26.7299	26.4400	26.6338	+1.475%	3,545	+18.909%
2026-02-23	26.4300	26.4300	26.2000	26.2466	-1.611%	987	+20.663%
2026-02-20	26.3800	26.6900	26.3800	26.6763	+1.109%	1,297	+18.720%
2026-02-19	26.3300	26.3836	26.3300	26.3836	-0.555%	146	+20.037%
2026-02-18	26.4200	26.5600	26.4200	26.5308	+1.014%	268	+19.371%
2026-02-17	26.1500	26.2646	26.0500	26.2646	-0.196%	322	+20.581%
2026-02-13	26.3700	26.4950	26.3163	26.3163	+0.193%	659	+20.344%
2026-02-12	27.0300	27.0300	26.2656	26.2656	-2.629%	1,327	+20.576%
2026-02-11	26.8250	26.9747	26.8250	26.9747	+0.412%	308	+17.406%
2026-02-10	26.9500	26.9500	26.8640	26.8640	-0.784%	222	+17.890%
2026-02-09	26.6200	27.1050	26.6200	27.0763	+0.987%	4,530	+16.966%
2026-02-06	26.4911	26.8400	25.2200	26.8116	+2.743%	96,103	+18.121%
2026-02-05	26.2700	26.5100	25.9800	26.0959	-2.002%	70,405	+21.360%
2026-02-04	27.9700	27.9700	26.4000	26.6289	-2.624%	3,240	+18.931%
2026-02-03	27.3464	27.3464	27.3464	27.3464	-2.577%	15	+15.810%
2026-02-02	28.3800	28.3800	28.0697	28.0697	+1.156%	10,009	+12.826%
2026-01-30	27.7490	27.7490	27.7490	27.7490	-2.195%	66	+14.130%
2026-01-29	28.8700	28.8700	27.9400	28.3718	-1.066%	378	+11.625%
2026-01-28	28.6774	28.6774	28.6774	28.6774	+0.683%	6	+10.435%
2026-01-27	28.4828	28.4828	28.4828	28.4828	+1.513%	0	+11.190%
2026-01-26	28.0582	28.0582	28.0582	28.0582	+0.678%	0	+12.873%
2026-01-23	27.7800	27.8693	27.7800	27.8693	+0.697%	533	+13.638%
2026-01-22	27.5200	27.6764	27.5200	27.6764	+1.159%	237	+14.430%
2026-01-21	27.0600	27.3594	26.9400	27.3594	+2.252%	345	+15.755%
2026-01-20	26.7569	26.7569	26.7569	26.7569	-3.816%	175	+18.362%
2026-01-16	27.8100	27.8185	27.6300	27.8185	+0.048%	926	+13.845%
2026-01-15	28.1500	28.1650	27.8051	27.8051	+0.474%	1,301	+13.900%
2026-01-14	27.6300	27.6740	27.6300	27.6740	-1.635%	114	+14.440%
2026-01-13	28.0400	28.1340	28.0400	28.1340	-0.398%	319	+12.568%
2026-01-12	28.2100	28.2463	28.2100	28.2463	+0.076%	214	+12.121%
2026-01-09	28.2248	28.2248	28.2248	28.2248	+1.766%	84	+12.206%
2026-01-08	27.6800	27.7350	27.6800	27.7350	-0.943%	361	+14.188%
2026-01-07	27.9989	27.9989	27.9989	27.9989	+0.058%	197	+13.112%
2026-01-06	27.8300	27.9828	27.8200	27.9828	+1.563%	2,759	+13.177%
2026-01-05	27.7000	27.7800	27.5522	27.5522	+1.308%	423	+14.945%
2026-01-02	27.4500	27.4500	27.1966	27.1966	-0.430%	422	+16.448%
2025-12-31	27.3141	27.3141	27.3141	27.3141	-1.439%	298	+15.947%
2025-12-30	27.8100	27.8100	27.6700	27.7129	-0.403%	207	+14.279%
2025-12-29	27.7500	27.8250	27.7500	27.8250	-0.777%	207	+13.819%
2025-12-26	28.0428	28.0428	28.0428	28.0428	-0.043%	14	+12.935%
2025-12-24	28.0550	28.0550	28.0550	28.0550	+0.532%	46	+12.885%
2025-12-23	27.8300	27.9100	27.8300	27.9064	+0.479%	1,044	+13.487%
2025-12-22	27.7300	27.7734	27.7300	27.7734	+0.644%	225	+14.030%
2025-12-19	27.5100	27.5957	27.5100	27.5957	+1.510%	568	+14.764%
2025-12-18	27.2000	27.3100	27.1200	27.1851	+1.860%	511	+16.498%
2025-12-17	26.9500	26.9500	26.6887	26.6887	-2.465%	748	+18.664%
2025-12-16	27.2216	27.3631	27.1300	27.3631	+0.262%	919	+15.740%
2025-12-15	27.3100	27.3100	27.2900	27.2917	-0.404%	235	+16.043%
2025-12-12	27.4400	27.5300	27.4023	27.4023	-2.526%	409	+15.574%
2025-12-11	27.9300	28.1125	27.9300	28.1125	-0.582%	447	+12.655%
2025-12-10	28.2770	28.2770	28.2770	28.2770	+0.519%	123	+11.999%
2025-12-09	28.1309	28.1309	28.1309	28.1309	+0.276%	35	+12.581%
2025-12-08	28.0536	28.0536	28.0536	28.0536	-0.321%	18	+12.891%
2025-12-05	28.0600	28.1440	28.0600	28.1440	+0.541%	146	+12.528%
2025-12-04	27.9800	27.9926	27.9300	27.9926	-0.199%	298	+13.137%
2025-12-03	27.9500	28.0484	27.9500	28.0484	+0.166%	674	+12.912%
2025-12-02	27.8300	28.0019	27.8300	28.0019	+0.930%	919	+13.099%
2025-12-01	27.6900	27.8100	27.6900	27.7440	-0.361%	1,532	+14.151%
2025-11-28	27.8444	27.8444	27.8444	27.8444	+0.635%	77	+13.739%
2025-11-26	27.6700	27.6700	27.6688	27.6688	+0.998%	317	+14.461%
2025-11-25	27.1300	27.3953	27.1300	27.3953	+0.451%	1,884	+15.604%
2025-11-24	27.0200	27.2724	27.0200	27.2724	+2.879%	2,633	+16.125%
2025-11-21	26.2200	26.6200	26.2200	26.5093	+0.841%	1,975	+19.468%
2025-11-20	27.6700	27.6700	26.2881	26.2881	-2.733%	4,588	+20.473%
2025-11-19	26.9500	27.0268	26.8600	27.0268	+0.489%	3,212	+17.180%
2025-11-18	26.6400	26.9799	26.6400	26.8952	-1.271%	678	+17.753%
2025-11-17	27.4000	27.4100	27.2414	27.2414	-1.011%	1,409	+16.257%
2025-11-14	27.3800	27.7500	27.3800	27.5196	+0.053%	2,908	+15.082%
2025-11-13	27.9700	27.9700	27.4700	27.5050	-2.490%	3,518	+15.143%
2025-11-12	28.2074	28.2074	28.2074	28.2074	-0.111%	134	+12.276%
2025-11-11	28.0500	28.2500	28.0301	28.2387	-0.460%	2,100	+12.151%
2025-11-10	28.0200	28.3692	28.0200	28.3692	+2.391%	1,409	+11.635%
2025-11-07	27.4700	27.7066	27.3800	27.7066	-0.318%	322	+14.305%
2025-11-06	27.7700	27.7950	27.7700	27.7950	-2.038%	275	+13.941%
2025-11-05	28.5099	28.5099	28.3732	28.3732	+0.799%	289	+11.619%
2025-11-04	28.4500	28.4500	28.1484	28.1484	-2.212%	997	+12.511%
2025-11-03	28.7500	29.1400	28.7500	28.7852	+0.400%	10,921	+10.022%
2025-10-31	28.6706	28.6706	28.6706	28.6706	+0.491%	33	+10.462%
2025-10-30	28.7500	28.7500	28.5306	28.5306	-1.756%	1,006	+11.004%
2025-10-29	29.0600	29.0600	29.0406	29.0406	+0.342%	195	+9.054%
2025-10-28	28.7300	28.9416	28.7300	28.9416	+0.983%	2,156	+9.427%
2025-10-27	28.6598	28.6598	28.6598	28.6598	+2.247%	31	+10.503%
2025-10-24	28.0700	28.1100	28.0301	28.0301	+1.232%	4,091	+12.986%
2025-10-23	27.4700	27.6891	27.4700	27.6891	+1.240%	114	+14.377%
2025-10-22	27.6100	27.6100	27.1300	27.3500	-1.428%	1,063	+15.795%
2025-10-21	27.6600	27.7462	27.6600	27.7462	-0.021%	438	+14.142%
2025-10-20	27.7600	27.7600	27.7519	27.7519	+1.665%	111	+14.118%
2025-10-17	27.1100	27.2974	27.0100	27.2974	+0.958%	1,627	+16.018%
2025-10-16	27.3900	27.4100	26.8900	27.0384	-0.430%	2,238	+17.130%
2025-10-15	27.4300	27.4300	27.1200	27.1553	+0.768%	632	+16.625%
2025-10-14	26.8900	26.9483	26.8300	26.9483	-1.031%	641	+17.521%
2025-10-13	27.2100	27.2300	27.2100	27.2289	+3.245%	480	+16.310%
2025-10-10	28.5100	28.5100	26.3730	26.3730	-6.869%	206	+20.085%
2025-10-09	28.3200	28.3200	28.3182	28.3182	-0.320%	104	+11.836%
2025-10-08	28.0062	28.4090	28.0062	28.4090	+2.282%	1,830	+11.479%
2025-10-07	28.2300	28.2300	27.7751	27.7751	-1.206%	823	+14.023%
2025-10-06	28.0300	28.1900	28.0300	28.1142	+1.548%	438	+12.648%
2025-10-03	27.9000	27.9600	27.6856	27.6856	-0.802%	522	+14.392%
2025-10-02	27.7400	27.9399	27.7400	27.9093	+0.631%	5,690	+13.475%
2025-10-01	27.7100	27.7495	27.7090	27.7344	+1.033%	13,813	+14.190%
2025-09-30	27.1700	27.4507	27.1700	27.4507	+0.579%	297	+15.370%
2025-09-29	27.6000	27.6000	27.2926	27.2926	+0.734%	726	+16.039%
2025-09-26	26.7800	27.0938	26.7800	27.0938	+0.920%	229	+16.890%
2025-09-25	26.8600	26.8600	26.5300	26.8469	-0.890%	368	+17.965%
2025-09-24	27.2600	27.2600	27.0500	27.0880	-0.624%	1,452	+16.915%
2025-09-23	27.5500	27.5628	27.2582	27.2582	-1.523%	2,349	+16.185%
2025-09-22	27.3900	27.6900	27.3900	27.6799	+1.050%	825	+14.415%
2025-09-19	27.1800	27.3923	27.1400	27.3923	+1.413%	1,970	+15.616%
2025-09-18	26.9500	27.1700	26.9500	27.0106	+1.930%	6,985	+17.250%
2025-09-17	26.4800	26.8850	26.2600	26.4992	-0.609%	15,039	+19.513%
2025-09-16	26.6500	26.7100	26.6400	26.6617	-0.018%	23,234	+18.785%
2025-09-15	26.6400	26.6666	26.6096	26.6666	+1.499%	327	+18.763%
2025-09-12	26.2900	26.3100	26.2729	26.2729	+0.791%	1,931	+20.542%
2025-09-11	26.0668	26.0668	26.0668	26.0668	+1.134%	1	+21.496%
2025-09-10	25.7744	25.7744	25.7744	25.7744	+0.067%	1	+22.874%
2025-09-09	25.7571	25.7571	25.7571	25.7571	+0.644%	55	+22.956%
2025-09-08	25.5922	25.5922	25.5922	25.5922	+0.937%	4	+23.749%
2025-09-05	25.3547	25.3547	25.3547	25.3547	-0.010%	88	+24.908%
2025-09-04	25.3573	25.3573	25.3573	25.3573	+1.765%	0	+24.895%
2025-09-03	24.9175	24.9175	24.9175	24.9175	+1.061%	15	+27.099%
2025-09-02	24.6560	24.6560	24.6560	24.6560	-1.107%	12	+28.447%
2025-08-29	24.9319	24.9319	24.9319	24.9319	-1.950%	2	+27.026%
2025-08-28	25.4277	25.4277	25.4277	25.4277	+0.872%	0	+24.549%
2025-08-27	25.2078	25.2078	25.2078	25.2078	+0.324%	0	+25.636%
2025-08-26	25.1263	25.1263	25.1263	25.1263	+0.457%	1	+26.043%
2025-08-25	25.0119	25.0119	25.0119	25.0119	-0.260%	16	+26.620%
2025-08-22	24.7100	25.0770	24.7100	25.0770	+2.421%	242	+26.291%
2025-08-21	24.4843	24.4843	24.4843	24.4843	-0.736%	0	+29.348%
2025-08-20	24.6659	24.6659	24.6659	24.6659	-0.877%	0	+28.396%
2025-08-19	25.3300	25.3300	24.8300	24.8841	-2.523%	336	+27.270%
2025-08-18	25.4500	25.5281	25.4500	25.5281	+0.049%	121	+24.059%
2025-08-15	25.5300	25.5300	25.5157	25.5157	-0.961%	146	+24.120%
2025-08-14	25.8400	25.8400	25.7632	25.7632	-0.059%	155	+22.927%
2025-08-13	25.7500	25.7785	25.7500	25.7785	+0.065%	221	+22.854%
2025-08-12	25.6931	25.7618	25.6931	25.7618	+2.431%	141	+22.934%
2025-08-11	25.4200	25.4200	25.1504	25.1504	-0.689%	309	+25.922%
2025-08-08	25.3000	25.3249	25.2700	25.3249	+1.806%	310	+25.055%
2025-08-07	24.8757	24.8757	24.8757	24.8757	+0.455%	18	+27.313%
2025-08-06	24.4100	24.7631	24.3900	24.7631	+2.545%	201	+27.892%
2025-08-05	24.5100	24.5100	24.1485	24.1485	-1.504%	207	+31.147%
2025-08-04	24.3900	24.5172	24.3900	24.5172	+3.497%	340	+29.175%
2025-08-01	23.8700	23.8700	23.6889	23.6889	-3.707%	219	+33.691%
2025-07-31	25.2400	25.2400	24.6008	24.6008	-1.026%	304	+28.736%
2025-07-30	24.9400	25.0400	24.8557	24.8557	+0.329%	202	+27.415%
2025-07-29	24.8800	24.8800	24.7741	24.7741	-0.526%	329	+27.835%
2025-07-28	24.9050	24.9050	24.9050	24.9050	+0.639%	3	+27.163%
2025-07-25	24.7469	24.7469	24.7469	24.7469	+0.343%	15	+27.976%
2025-07-24	24.5300	24.7000	24.5300	24.6624	+0.689%	318	+28.414%
2025-07-23	24.2600	24.4937	24.2400	24.4937	+0.545%	444	+29.299%
2025-07-22	24.2900	24.3609	24.2900	24.3609	-0.839%	262	+30.003%
2025-07-21	24.7100	24.7100	24.5669	24.5669	+0.911%	302	+28.913%
2025-07-18	24.3450	24.3450	24.3450	24.3450	-0.158%	102	+30.088%
2025-07-17	24.3900	24.4269	24.3800	24.3836	+1.507%	568	+29.882%
2025-07-16	23.8500	24.0215	23.8500	24.0215	+0.107%	396	+31.840%
2025-07-15	24.1300	24.1300	23.9959	23.9959	+0.222%	329	+31.981%
2025-07-14	23.9427	23.9427	23.9427	23.9427	+0.221%	20	+32.274%
2025-07-11	23.8900	23.8900	23.8900	23.8900	-0.438%	63	+32.566%
2025-07-10	23.9950	23.9950	23.9950	23.9950	-0.175%	3	+31.986%
2025-07-09	24.0371	24.0371	24.0371	24.0371	+1.294%	1	+31.755%
2025-07-08	23.7900	23.8200	23.7300	23.7300	-0.168%	410	+33.460%
2025-07-07	23.7700	23.7700	23.7700	23.7700	-1.082%	159	+33.235%
2025-07-03	24.0200	24.0300	23.9400	24.0300	+1.937%	5,423	+31.794%
2025-07-02	23.5733	23.5733	23.5733	23.5733	+1.180%	663	+34.347%
2025-07-01	23.2122	23.3500	23.2122	23.2984	-1.362%	1,566	+35.932%
2025-06-30	23.6099	23.6400	23.5891	23.6200	+0.026%	3,254	+34.081%
2025-06-27	23.6138	23.6138	23.6138	23.6138	+1.522%	104	+34.116%
2025-06-26	23.2597	23.2597	23.2597	23.2597	+1.571%	5	+36.158%
2025-06-25	22.9000	22.9000	22.9000	22.9000	+0.248%	145	+38.297%
2025-06-24	22.8434	22.8434	22.8434	22.8434	+2.494%	3	+38.640%
2025-06-23	22.1400	22.2875	22.1400	22.2875	+1.708%	307	+42.098%
2025-06-20	21.9132	21.9132	21.9132	21.9132	-0.735%	3	+44.525%
2025-06-18	22.2800	22.2800	22.0754	22.0754	-0.047%	578	+43.463%
2025-06-17	22.0858	22.0858	22.0858	22.0858	-1.440%	6	+43.395%
2025-06-16	22.4084	22.4084	22.4084	22.4084	+2.288%	38	+41.331%
2025-06-13	21.9071	21.9071	21.9071	21.9071	-2.166%	2	+44.565%
2025-06-12	22.3921	22.3921	22.3921	22.3921	+0.136%	0	+41.434%
2025-06-11	22.3617	22.3617	22.3617	22.3617	-0.227%	2	+41.626%
2025-06-10	22.4125	22.4125	22.4125	22.4125	+0.670%	8	+41.305%
2025-06-09	22.2633	22.2633	22.2633	22.2633	+0.188%	6	+42.252%
2025-06-06	22.2216	22.2216	22.2216	22.2216	+1.561%	12	+42.519%
2025-06-05	22.1800	22.1800	21.8800	21.8800	-1.357%	1,504	+44.744%
2025-06-04	22.0800	22.1810	22.0800	22.1810	+0.208%	2,810	+42.780%
2025-06-03	22.1349	22.1349	22.1349	22.1349	+1.139%	5	+43.077%
2025-06-02	21.8000	21.8856	21.8000	21.8856	+0.682%	106	+44.707%
2025-05-30	21.4800	21.7373	21.4800	21.7373	-0.007%	935	+45.694%
2025-05-29	21.7389	21.7389	21.7389	21.7389	+0.181%	0	+45.684%
2025-05-28	21.6996	21.6996	21.6996	21.6996	-0.425%	0	+45.947%
2025-05-27	21.7923	21.7923	21.7923	21.7923	+2.649%	1	+45.327%
2025-05-23	21.2300	21.2300	21.2300	21.2300	-0.861%	3	+49.176%
2025-05-22	21.4144	21.4144	21.4144	21.4144	+0.064%	0	+47.891%
2025-05-21	21.4008	21.4008	21.4008	21.4008	-1.382%	12	+47.985%
2025-05-20	21.7008	21.7008	21.7008	21.7008	-0.350%	5	+45.939%
2025-05-19	21.7771	21.7771	21.7771	21.7771	+0.217%	5	+45.428%
2025-05-16	21.7300	21.7300	21.7300	21.7300	+0.290%	12	+45.743%
2025-05-15	21.6450	21.6672	21.6450	21.6672	+0.016%	509	+46.166%
2025-05-14	21.6638	21.6638	21.6638	21.6638	+0.458%	1	+46.189%
2025-05-13	21.5650	21.5650	21.5650	21.5650	+1.427%	0	+46.858%
2025-05-12	21.2615	21.2615	21.2615	21.2615	+3.086%	0	+48.955%
2025-05-09	20.6250	20.6250	20.6250	20.6250	-0.008%	2	+53.552%
2025-05-08	20.6266	20.6266	20.6266	20.6266	+0.696%	0	+53.540%
2025-05-07	20.4841	20.4841	20.4841	20.4841	-0.132%	10	+54.608%
2025-05-06	20.5111	20.5111	20.5111	20.5111	-0.625%	10	+54.404%
2025-05-05	20.6400	20.6400	20.6400	20.6400	+0.292%	2	+53.440%
2025-05-02	20.5800	20.5800	20.5800	20.5800	+0.417%	13	+53.887%
2025-05-01	20.4946	20.4946	20.4946	20.4946	+0.441%	10	+54.529%
2025-04-30	20.4047	20.4047	20.4047	20.4047	+0.077%	0	+55.209%
2025-04-29	20.3891	20.3891	20.3891	20.3891	+0.241%	0	+55.328%
2025-04-28	20.3400	20.3400	20.3400	20.3400	+0.049%	58	+55.703%
2025-04-25	20.3300	20.3300	20.3300	20.3300	+0.445%	0	+55.780%
2025-04-24	20.2400	20.2400	20.2400	20.2400	+1.505%	2	+56.472%
2025-04-23	19.9400	19.9400	19.9400	19.9400	+0.583%	4	+58.826%
2025-04-22	19.8244	19.8244	19.8244	19.8244	+1.173%	16	+59.753%
2025-04-21	19.5945	19.5945	19.5945	19.5945	-1.063%	5	+61.627%
2025-04-17	19.7600	19.8050	19.7600	19.8050	+0.032%	540	+59.909%
2025-04-16	19.8400	19.8400	19.7300	19.7986	-1.153%	2,621	+59.961%
2025-04-15	20.0100	20.0296	19.9800	20.0296	+0.148%	4,286	+58.116%
2025-04-14	19.9300	20.0000	19.9300	20.0000	+0.025%	1,002	+58.350%
2025-04-11	19.9950	19.9950	19.9950	19.9950	+0.377%	9	+58.390%
2025-04-10	20.2700	20.2700	19.5650	19.9200	-1.727%	5,504	+58.986%
2025-04-09	18.9900	20.2700	18.9900	20.2700	+7.991%	8,351	+56.241%
2025-04-08	19.4500	19.4500	18.7700	18.7700	-1.676%	1,602	+68.727%
2025-04-07	19.1500	19.1500	19.0000	19.0900	+0.157%	1,405	+65.898%
2025-04-04	19.0200	19.1600	19.0200	19.0600	-3.997%	5,977	+66.159%
2025-04-03	19.9900	20.0161	19.7900	19.8536	-4.546%	1,196	+59.518%
2025-04-02	20.7992	20.7992	20.7992	20.7992	+0.747%	34	+52.265%
2025-04-01	20.6450	20.6450	20.6450	20.6450	+0.528%	11	+53.403%
2025-03-31	20.4600	20.5365	20.4600	20.5365	+0.032%	574	+54.213%
2025-03-28	20.5460	20.5700	20.4900	20.5299	-1.966%	8,120	+54.263%
2025-03-27	21.0400	21.0400	20.9200	20.9416	-0.423%	2,683	+51.230%
2025-03-26	21.1300	21.1300	21.0306	21.0306	-1.448%	2,375	+50.590%
2025-03-25	21.3396	21.3396	21.3396	21.3396	+0.158%	6	+48.410%
2025-03-24	21.2840	21.3060	21.2840	21.3060	+1.829%	600	+48.644%
2025-03-21	20.6900	20.9233	20.6900	20.9233	+0.452%	2,847	+51.362%
2025-03-20	20.8291	20.8291	20.8291	20.8291	-0.220%	1	+52.047%
2025-03-19	20.8200	20.9900	20.8200	20.8750	+1.114%	1,060	+51.713%
2025-03-18	20.8200	20.8200	20.6400	20.6450	-1.503%	1,165	+53.403%
2025-03-17	20.8300	20.9601	20.8300	20.9601	+0.491%	201	+51.097%
2025-03-14	20.8576	20.8576	20.8576	20.8576	+2.523%	11	+51.839%
2025-03-13	20.6900	20.6900	20.3444	20.3444	-1.736%	994	+55.669%
2025-03-12	20.7800	20.7800	20.7038	20.7038	+0.731%	100	+52.967%
2025-03-11	20.5500	20.5536	20.5500	20.5536	+0.030%	130	+54.085%
2025-03-10	20.9700	20.9700	20.4700	20.5475	-4.525%	30,707	+54.131%
2025-03-07	21.1800	21.5214	20.9700	21.5214	+0.856%	1,251	+47.156%
2025-03-06	21.7200	21.7200	21.3387	21.3387	-3.078%	100	+48.416%
2025-03-05	21.7800	22.0164	21.7100	22.0164	+1.482%	3,692	+43.847%
2025-03-04	21.3400	21.6949	21.2900	21.6949	-0.370%	5,042	+45.979%
2025-03-03	22.4900	22.4900	21.7754	21.7754	-2.859%	247	+45.439%
2025-02-28	22.0100	22.4163	22.0100	22.4163	+2.098%	107	+41.281%
2025-02-27	22.7400	22.7800	21.9556	21.9556	-3.899%	1,361	+44.246%
2025-02-26	23.0700	23.0700	22.8463	22.8463	+0.131%	100	+38.622%
2025-02-25	22.8400	22.9000	22.8165	22.8165	-1.563%	405	+38.803%
2025-02-24	23.4800	23.4800	23.1788	23.1788	-1.579%	709	+36.633%
2025-02-21	24.1600	24.1600	23.5507	23.5507	-2.793%	207	+34.476%
2025-02-20	24.1400	24.2500	24.1400	24.2273	-0.798%	2,513	+30.720%
2025-02-19	24.4200	24.4222	24.4200	24.4222	+0.175%	254	+29.677%
2025-02-18	24.4100	24.4100	24.3795	24.3795	+0.124%	105	+29.904%

.dark-mode .sGx2nN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGx2nN{ color: #333333; background-color: white; border: 2px solid #333333; }DVQQWEBs ETF Trust WEBs QQQ Defined Volatility ETFstock NASDAQ ETF

DVQQ
WEBs ETF Trust WEBs QQQ Defined Volatility ETF
stock NASDAQ ETF