WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
22.12
+0.16 (0.74%)
Apr 1, 2026, 1:36 PM EDT - Market open
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.01 | 22.11 | 21.96 | 22.12 | - | 0.74% | 100 |
| Mar 31, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.66% | 44 |
| Mar 30, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.60% | - |
| Mar 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.99% | 3 |
| Mar 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 302 |
| Mar 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.05% | 1 |
| Mar 24, 2026 | 21.54 | 21.54 | 21.46 | 21.46 | 21.46 | -1.51% | 1,423 |
| Mar 23, 2026 | 22.05 | 22.05 | 21.79 | 21.79 | 21.79 | 1.11% | 722 |
| Mar 20, 2026 | 22.15 | 22.15 | 21.55 | 21.55 | 21.55 | -6.30% | 900 |
| Mar 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.48% | 7 |
| Mar 18, 2026 | 23.50 | 23.50 | 23.11 | 23.11 | 23.11 | -3.18% | 601 |
| Mar 17, 2026 | 24.20 | 24.20 | 23.87 | 23.87 | 23.87 | 0.54% | 800 |
| Mar 16, 2026 | 23.71 | 23.74 | 23.71 | 23.74 | 23.74 | 1.52% | 2,600 |
| Mar 13, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.55% | 3 |
| Mar 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.28% | - |
| Mar 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.35% | 1 |
| Mar 10, 2026 | 24.34 | 24.34 | 24.13 | 24.13 | 24.13 | -0.36% | 804 |
| Mar 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.31% | 103 |
| Mar 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.91% | - |
| Mar 5, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.92% | - |
| Mar 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.09 | 0.41% | 3 |
| Mar 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.11% | - |
| Mar 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.36% | 3 |
| Feb 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.87% | 5 |
| Feb 26, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.64% | - |
| Feb 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.13% | 1 |
| Feb 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.95% | - |
| Feb 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.08% | 101 |
| Feb 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.93% | 54 |
| Feb 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.53% | - |
| Feb 18, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -2.09% | 102 |
| Feb 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.58% | 8 |
| Feb 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.18% | - |
| Feb 12, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.35% | 115 |
| Feb 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.11% | 1 |
| Feb 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.28 | 2.16% | 2 |
| Feb 9, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.93% | 2 |
| Feb 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.99% | - |
| Feb 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.84% | - |
| Feb 4, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.79% | - |
| Feb 3, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.78% | 4 |
| Feb 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.90% | - |
| Jan 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.24% | 4 |
| Jan 29, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.45% | - |
| Jan 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.03% | 1 |
| Jan 27, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.11% | 1 |
| Jan 26, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.88 | -0.08% | 1 |
| Jan 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.51% | - |
| Jan 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.89% | 3 |
| Jan 21, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.61% | 6 |