WEBs Defined Volatility XLRE ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
22.78
+0.20 (0.90%)
At close: Oct 30, 2025, 4:00 PM EDT
22.78
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

DVRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.5822.5822.5822.5822.58-5.34%-
Oct 28, 202523.8523.8523.8523.8523.85-4.16%2
Oct 27, 202524.8924.8924.8924.8924.890.17%9
Oct 24, 202524.8424.8424.8424.8424.840.65%16
Oct 23, 202524.6824.6824.6824.6824.68-0.02%-
Oct 22, 202524.6924.6924.6924.6924.690.69%1
Oct 21, 202524.5224.5224.5224.5224.52-0.50%1
Oct 20, 202524.6424.6424.6424.6424.641.88%-
Oct 17, 202524.1924.1924.1924.1924.191.37%-
Oct 16, 202523.8623.8623.8623.8623.86-0.65%-
Oct 15, 202524.0224.0224.0224.0224.022.85%-
Oct 14, 202523.3523.3523.3523.3523.351.98%-
Oct 13, 202522.9022.9022.9022.9022.900.92%10
Oct 10, 202522.6922.6922.6922.6922.69-2.06%-
Oct 9, 202523.1723.1723.1723.1723.17-1.00%-
Oct 8, 202523.4023.4023.4023.4023.40-0.94%2
Oct 7, 202523.6223.6223.6223.6223.62-0.72%-
Oct 6, 202523.7923.7923.7923.7923.79-2.09%-
Oct 3, 202524.3024.3024.3024.3024.300.83%4
Oct 2, 202524.1024.1024.1024.1024.10-1.14%-
Oct 1, 202524.3824.3824.3824.3824.380.07%100
Sep 30, 202524.2024.3624.2024.3624.360.90%100
Sep 29, 202524.1424.1424.1424.1424.140.15%2
Sep 26, 202524.1124.1124.1124.1124.112.04%1
Sep 25, 202523.6323.6323.6323.6323.63-0.58%-
Sep 24, 202523.7623.7623.7623.7623.76-1.94%-
Sep 23, 202524.2324.2324.2324.2324.231.36%-
Sep 22, 202523.9123.9123.9123.9123.910.64%4
Sep 19, 202523.7623.7623.7623.7623.76-0.96%-
Sep 18, 202523.9923.9923.9923.9923.990.26%1
Sep 17, 202523.9323.9323.9323.9323.93-0.09%-
Sep 16, 202523.9523.9523.9523.9523.95-1.09%-
Sep 15, 202524.2124.2124.2124.2124.21-0.31%1
Sep 12, 202524.2924.2924.2924.2924.29-0.83%-
Sep 11, 202524.4924.4924.4924.4924.493.00%1
Sep 10, 202523.7823.7823.7823.7823.78-1
Sep 9, 202523.7823.7823.7823.7823.78-0.16%1
Sep 8, 202523.8223.8223.8223.8223.82-1.13%1
Sep 5, 202524.0924.0924.0924.0924.091.75%-
Sep 4, 202523.6723.6723.6723.6723.671.28%1
Sep 3, 202523.3723.3723.3723.3723.37-0.47%-
Sep 2, 202523.4823.4823.4823.4823.48-3.57%-
Aug 29, 202524.3524.3524.3524.3524.350.99%154
Aug 28, 202524.1224.1224.1224.1224.12-0.58%154
Aug 27, 202524.2624.2624.2624.2624.260.75%3
Aug 26, 202524.0824.0824.0824.0824.08-0.52%1
Aug 25, 202524.2024.2024.2024.2024.20-0.64%2
Aug 22, 202524.3624.3624.3624.3624.362.56%-
Aug 21, 202523.7523.7523.7523.7523.75-0.66%-
Aug 20, 202523.9123.9123.9123.9123.910.64%3